KissMeData/109860/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	11850	550	2	4.87	1171366910	99754	150.18	11350	11950	11220	14690	7910	11300	11742.41	3.71	0	29735	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1078	7.75	0.68	12	1.10	1530.00	17458.00	32500	20230428	-63.54	10660	20230726	11.16	32500	-63.54	20230428	10660	11.16	20230726	32500	-63.54	20230428	10660	11.16	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
3	20230731	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	11860	560	2	4.96	1153910620	98281	147.96	11350	11950	11220	14690	7910	11300	11740.93	3.71	0	29409	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1079	7.75	0.68	12	1.08	1530.00	17458.00	32500	20230428	-63.51	10660	20230726	11.26	32500	-63.51	20230428	10660	11.26	20230726	32500	-63.51	20230428	10660	11.26	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
4	20230731	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	540	2	4.78	1068398890	91065	137.10	11350	11950	11220	14690	7910	11300	11732.27	3.71	0	31331	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1077	7.74	0.68	12	1.00	1530.00	17458.00	32500	20230428	-63.57	10660	20230726	11.07	32500	-63.57	20230428	10660	11.07	20230726	32500	-63.57	20230428	10660	11.07	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
5	20230731	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	530	2	4.69	930065380	79394	119.53	11350	11950	11220	14690	7910	11300	11714.56	3.71	0	28220	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1077	7.73	0.68	12	0.87	1530.00	17458.00	32500	20230428	-63.60	10660	20230726	10.98	32500	-63.60	20230428	10660	10.98	20230726	32500	-63.60	20230428	10660	10.98	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
6	20230731	120807	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	610	2	5.40	783063060	66948	100.79	11350	11950	11220	14690	7910	11300	11696.59	3.71	0	21547	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1084	7.78	0.68	12	0.74	1530.00	17458.00	32500	20230428	-63.35	10660	20230726	11.73	32500	-63.35	20230428	10660	11.73	20230726	32500	-63.35	20230428	10660	11.73	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
7	20230731	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	490	2	4.34	616509610	52930	79.69	11350	11890	11220	14690	7910	11300	11647.64	3.71	0	19609	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1073	7.71	0.68	12	0.58	1530.00	17458.00	32500	20230428	-63.72	10660	20230726	10.60	32500	-63.72	20230428	10660	10.60	20230726	32500	-63.72	20230428	10660	10.60	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
8	20230731	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	11730	430	2	3.81	379109710	32859	49.47	11350	11760	11220	14690	7910	11300	11537.47	3.71	0	13387	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1067	7.67	0.67	12	0.36	1530.00	17458.00	32500	20230428	-63.91	10660	20230726	10.04	32500	-63.91	20230428	10660	10.04	20230726	32500	-63.91	20230428	10660	10.04	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
9	20230731	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	-10	5	-0.09	7984050	706	1.06	11350	11350	11290	14690	7910	11300	11308.85	3.71	0	-391	11566	11432	11176	11042	10786	11500	11110	46	3390	500	7450	10	1	9100000	1027	7.38	0.65	12	0.01	1530.00	17458.00	32500	20230428	-65.26	10660	20230726	5.91	32500	-65.26	20230428	10660	5.91	20230726	32500	-65.26	20230428	10660	5.91	20230726	0.00	N	109860	500	45 억		337260	N	N	0	N	00	N
10	20230728	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	11300	250	2	2.26	720602240	64367	79.16	10970	11310	10920	14360	7740	11050	11195.08	3.52	0	16245	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1028	7.39	0.65	12	0.71	1530.00	17458.00	32500	20230428	-65.23	10660	20230726	6.00	32500	-65.23	20230428	10660	6.00	20230726	32500	-65.23	20230428	10660	6.00	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
11	20230728	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	11280	230	2	2.08	674960650	60324	74.19	10970	11310	10920	14360	7740	11050	11188.92	3.52	0	17114	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1026	7.37	0.65	12	0.66	1530.00	17458.00	32500	20230428	-65.29	10660	20230726	5.82	32500	-65.29	20230428	10660	5.82	20230726	32500	-65.29	20230428	10660	5.82	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
12	20230728	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	200	2	1.81	654806560	58534	71.99	10970	11310	10920	14360	7740	11050	11186.77	3.52	0	17504	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1024	7.35	0.64	12	0.64	1530.00	17458.00	32500	20230428	-65.38	10660	20230726	5.53	32500	-65.38	20230428	10660	5.53	20230726	32500	-65.38	20230428	10660	5.53	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
13	20230728	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	11260	210	2	1.90	602275620	53866	66.25	10970	11310	10920	14360	7740	11050	11181.00	3.52	0	15493	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1025	7.36	0.64	12	0.59	1530.00	17458.00	32500	20230428	-65.35	10660	20230726	5.63	32500	-65.35	20230428	10660	5.63	20230726	32500	-65.35	20230428	10660	5.63	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
14	20230728	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	11290	240	2	2.17	550020460	49230	60.55	10970	11300	10920	14360	7740	11050	11172.47	3.52	0	14250	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1027	7.38	0.65	12	0.54	1530.00	17458.00	32500	20230428	-65.26	10660	20230726	5.91	32500	-65.26	20230428	10660	5.91	20230726	32500	-65.26	20230428	10660	5.91	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
15	20230728	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	11250	200	2	1.81	364712950	32743	40.27	10970	11280	10920	14360	7740	11050	11138.65	3.52	0	14948	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1024	7.35	0.64	12	0.36	1530.00	17458.00	32500	20230428	-65.38	10660	20230726	5.53	32500	-65.38	20230428	10660	5.53	20230726	32500	-65.38	20230428	10660	5.53	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
16	20230728	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	11150	100	2	0.90	132673010	11997	14.75	10970	11260	10920	14360	7740	11050	11058.85	3.52	0	4904	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	1015	7.29	0.64	12	0.13	1530.00	17458.00	32500	20230428	-65.69	10660	20230726	4.60	32500	-65.69	20230428	10660	4.60	20230726	32500	-65.69	20230428	10660	4.60	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
17	20230728	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	10930	-120	5	-1.09	41202630	3766	4.63	10970	10990	10920	14360	7740	11050	10940.69	3.52	0	1109	11516	11282	10996	10762	10476	11400	10880	46	3310	500	7290	10	1	9100000	995	7.14	0.63	12	0.04	1530.00	17458.00	32500	20230428	-66.37	10660	20230726	2.53	32500	-66.37	20230428	10660	2.53	20230726	32500	-66.37	20230428	10660	2.53	20230726	0.00	N	109860	500	45 억		320752	N	N	0	N	00	N
18	20230727	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	11050	230	2	2.13	891665680	81077	40.16	10780	11230	10710	14060	7580	10820	10997.76	3.11	11010	37263	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1006	7.22	0.63	12	0.89	1530.00	17458.00	32500	20230428	-66.00	10660	20230726	3.66	32500	-66.00	20230428	10660	3.66	20230726	32500	-66.00	20230428	10660	3.66	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
19	20230727	150757	57	100.00	KOSDAQ		금속	N	N	N	N		N	11060	240	2	2.22	862514050	78442	38.86	10780	11230	10710	14060	7580	10820	10995.56	3.11	11010	36649	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1006	7.23	0.63	12	0.86	1530.00	17458.00	32500	20230428	-65.97	10660	20230726	3.75	32500	-65.97	20230428	10660	3.75	20230726	32500	-65.97	20230428	10660	3.75	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
20	20230727	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	11160	340	2	3.14	770555980	70194	34.77	10780	11230	10710	14060	7580	10820	10977.52	3.11	11010	33891	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1016	7.29	0.64	12	0.77	1530.00	17458.00	32500	20230428	-65.66	10660	20230726	4.69	32500	-65.66	20230428	10660	4.69	20230726	32500	-65.66	20230428	10660	4.69	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
21	20230727	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	11110	290	2	2.68	624097720	57047	28.26	10780	11120	10710	14060	7580	10820	10940.06	3.11	11010	24280	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1011	7.26	0.64	12	0.63	1530.00	17458.00	32500	20230428	-65.82	10660	20230726	4.22	32500	-65.82	20230428	10660	4.22	20230726	32500	-65.82	20230428	10660	4.22	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
22	20230727	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	10940	120	2	1.11	486723380	44546	22.07	10780	11100	10710	14060	7580	10820	10926.31	3.11	11010	17728	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	996	7.15	0.63	12	0.49	1530.00	17458.00	32500	20230428	-66.34	10660	20230726	2.63	32500	-66.34	20230428	10660	2.63	20230726	32500	-66.34	20230428	10660	2.63	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
23	20230727	110757	57	100.00	KOSDAQ		금속	N	N	N	N		N	11040	220	2	2.03	453321810	41500	20.56	10780	11100	10710	14060	7580	10820	10923.42	3.11	11010	16902	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1005	7.22	0.63	12	0.46	1530.00	17458.00	32500	20230428	-66.03	10660	20230726	3.56	32500	-66.03	20230428	10660	3.56	20230726	32500	-66.03	20230428	10660	3.56	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
24	20230727	100753	57	100.00	KOSDAQ		금속	N	N	N	N		N	10990	170	2	1.57	271511500	24936	12.35	10780	11040	10710	14060	7580	10820	10888.33	3.11	11010	8285	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	1000	7.18	0.63	12	0.27	1530.00	17458.00	32500	20230428	-66.18	10660	20230726	3.10	32500	-66.18	20230428	10660	3.10	20230726	32500	-66.18	20230428	10660	3.10	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
25	20230727	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	10820	0	3	0.00	17300050	1604	0.79	10780	10820	10710	14060	7580	10820	10785.57	3.11	11010	-188	11886	11352	11006	10472	10126	11180	10300	46	3240	500	7140	10	1	9100000	985	7.07	0.62	12	0.02	1530.00	17458.00	32500	20230428	-66.71	10660	20230726	1.50	32500	-66.71	20230428	10660	1.50	20230726	32500	-66.71	20230428	10660	1.50	20230726	0.00	N	109860	500	45 억		282813	N	N	0	N	00	N
26	20230726	160750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10820	-650	5	-5.67	2200919970	201280	202.17	11540	11540	10660	14910	8030	11470	10935.41	2.99	0	10427	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	985	7.07	0.62	12	2.21	1530.00	17458.00	32500	20230428	-66.71	10660	20230726	1.50	32500	-66.71	20230428	10660	1.50	20230726	32500	-66.71	20230428	10660	1.50	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
27	20230726	150755	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10810	-660	5	-5.75	2148765440	196441	197.31	11540	11540	10660	14910	8030	11470	10938.48	2.99	0	10993	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	984	7.07	0.62	12	2.16	1530.00	17458.00	32500	20230428	-66.74	10660	20230726	1.41	32500	-66.74	20230428	10660	1.41	20230726	32500	-66.74	20230428	10660	1.41	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
28	20230726	140749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10710	-760	5	-6.63	2054798530	187714	188.54	11540	11540	10660	14910	8030	11470	10946.43	2.99	0	13586	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	975	7.00	0.61	12	2.06	1530.00	17458.00	32500	20230428	-67.05	10660	20230726	0.47	32500	-67.05	20230428	10660	0.47	20230726	32500	-67.05	20230428	10660	0.47	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
29	20230726	130748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10800	-670	5	-5.84	1722730180	156781	157.47	11540	11540	10660	14910	8030	11470	10988.13	2.99	0	8615	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	983	7.06	0.62	12	1.72	1530.00	17458.00	32500	20230428	-66.77	10660	20230726	1.31	32500	-66.77	20230428	10660	1.31	20230726	32500	-66.77	20230428	10660	1.31	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
30	20230726	120750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10900	-570	5	-4.97	1436291130	130182	130.75	11540	11540	10790	14910	8030	11470	11032.95	2.99	0	5749	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	992	7.12	0.62	12	1.43	1530.00	17458.00	32500	20230428	-66.46	10790	20230726	1.02	32500	-66.46	20230428	10790	1.02	20230726	32500	-66.46	20230428	10790	1.02	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
31	20230726	110745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	10950	-520	5	-4.53	1128731270	101975	102.42	11540	11540	10790	14910	8030	11470	11068.71	2.99	0	-6850	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	996	7.16	0.63	12	1.12	1530.00	17458.00	32500	20230428	-66.31	10790	20230726	1.48	32500	-66.31	20230428	10790	1.48	20230726	32500	-66.31	20230428	10790	1.48	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
32	20230726	100752	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11090	-380	5	-3.31	603244210	53890	54.13	11540	11540	11030	14910	8030	11470	11193.99	2.99	0	-11886	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	1009	7.25	0.64	12	0.59	1530.00	17458.00	32500	20230428	-65.88	11030	20230726	0.54	32500	-65.88	20230428	11030	0.54	20230726	32500	-65.88	20230428	11030	0.54	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
33	20230726	090746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11170	-300	5	-2.62	259337860	23017	23.12	11540	11540	11160	14910	8030	11470	11267.23	2.99	0	-2080	11890	11680	11480	11270	11070	11785	11375	46	3440	500	7570	10	1	9100000	1016	7.30	0.64	12	0.25	1530.00	17458.00	32500	20230428	-65.63	11160	20230726	0.09	32500	-65.63	20230428	11160	0.09	20230726	32500	-65.63	20230428	11160	0.09	20230726	0.00	N	109860	500	45 억		271803	N	N	1	N	00	N
34	20230725	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	11470	90	2	0.79	1140633210	99558	66.54	11400	11690	11280	14790	7970	11380	11456.96	2.62	0	33459	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1044	7.50	0.66	12	1.09	1530.00	17458.00	32500	20230428	-64.71	11160	20230707	2.78	32500	-64.71	20230428	11160	2.78	20230707	32500	-64.71	20230428	11160	2.78	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
35	20230725	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	160	2	1.41	1061936550	92713	61.97	11400	11690	11280	14790	7970	11380	11454.02	2.62	0	33381	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1050	7.54	0.66	12	1.02	1530.00	17458.00	32500	20230428	-64.49	11160	20230707	3.41	32500	-64.49	20230428	11160	3.41	20230707	32500	-64.49	20230428	11160	3.41	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
36	20230725	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	11400	20	2	0.18	928285500	80995	54.14	11400	11690	11280	14790	7970	11380	11461.02	2.62	0	33068	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1037	7.45	0.65	12	0.89	1530.00	17458.00	32500	20230428	-64.92	11160	20230707	2.15	32500	-64.92	20230428	11160	2.15	20230707	32500	-64.92	20230428	11160	2.15	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
37	20230725	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	11550	170	2	1.49	818809890	71443	47.75	11400	11690	11280	14790	7970	11380	11461.02	2.62	0	30223	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1051	7.55	0.66	12	0.79	1530.00	17458.00	32500	20230428	-64.46	11160	20230707	3.49	32500	-64.46	20230428	11160	3.49	20230707	32500	-64.46	20230428	11160	3.49	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
38	20230725	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	11640	260	2	2.28	718925620	62831	42.00	11400	11690	11280	14790	7970	11380	11442.21	2.62	0	27792	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1059	7.61	0.67	12	0.69	1530.00	17458.00	32500	20230428	-64.18	11160	20230707	4.30	32500	-64.18	20230428	11160	4.30	20230707	32500	-64.18	20230428	11160	4.30	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
39	20230725	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	110	2	0.97	576145870	50545	33.78	11400	11580	11280	14790	7970	11380	11398.67	2.62	0	21547	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1046	7.51	0.66	12	0.56	1530.00	17458.00	32500	20230428	-64.65	11160	20230707	2.96	32500	-64.65	20230428	11160	2.96	20230707	32500	-64.65	20230428	11160	2.96	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
40	20230725	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	11370	-10	5	-0.09	316082560	27825	18.60	11400	11480	11280	14790	7970	11380	11359.66	2.62	0	6949	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1035	7.43	0.65	12	0.31	1530.00	17458.00	32500	20230428	-65.02	11160	20230707	1.88	32500	-65.02	20230428	11160	1.88	20230707	32500	-65.02	20230428	11160	1.88	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
41	20230725	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	11340	-40	5	-0.35	23670080	2079	1.39	11400	11480	11340	14790	7970	11380	11385.32	2.62	0	-437	11913	11646	11473	11206	11033	11560	11120	46	3410	500	7510	10	1	9100000	1032	7.41	0.65	12	0.02	1530.00	17458.00	32500	20230428	-65.11	11160	20230707	1.61	32500	-65.11	20230428	11160	1.61	20230707	32500	-65.11	20230428	11160	1.61	20230707	0.00	N	109860	500	45 억		238100	N	N	1	N	00	N
42	20230724	160742	57	100.00	KOSDAQ		금속	N	N	N	N		N	11380	-450	5	-3.80	1709444670	149533	160.38	11740	11740	11300	15370	8290	11830	11431.91	2.48	0	14168	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1036	7.44	0.65	12	1.64	1530.00	17458.00	32500	20230428	-64.98	11160	20230707	1.97	32500	-64.98	20230428	11160	1.97	20230707	32500	-64.98	20230428	11160	1.97	20230707	0.00	N	109860	500	45 억		225395	N	N	1	N	00	N
43	20230724	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	11490	-340	5	-2.87	1622799820	141941	152.24	11740	11740	11300	15370	8290	11830	11432.92	2.48	0	12464	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1046	7.51	0.66	12	1.56	1530.00	17458.00	32500	20230428	-64.65	11160	20230707	2.96	32500	-64.65	20230428	11160	2.96	20230707	32500	-64.65	20230428	11160	2.96	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
44	20230724	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	11390	-440	5	-3.72	1349667890	117914	126.47	11740	11740	11300	15370	8290	11830	11446.21	2.48	0	-3476	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1036	7.44	0.65	12	1.30	1530.00	17458.00	32500	20230428	-64.95	11160	20230707	2.06	32500	-64.95	20230428	11160	2.06	20230707	32500	-64.95	20230428	11160	2.06	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
45	20230724	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	11350	-480	5	-4.06	1114203100	97127	104.17	11740	11740	11350	15370	8290	11830	11471.61	2.48	0	-11860	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1033	7.42	0.65	12	1.07	1530.00	17458.00	32500	20230428	-65.08	11160	20230707	1.70	32500	-65.08	20230428	11160	1.70	20230707	32500	-65.08	20230428	11160	1.70	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
46	20230724	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	11360	-470	5	-3.97	970895930	84545	90.68	11740	11740	11360	15370	8290	11830	11483.78	2.48	0	-14125	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1034	7.42	0.65	12	0.93	1530.00	17458.00	32500	20230428	-65.05	11160	20230707	1.79	32500	-65.05	20230428	11160	1.79	20230707	32500	-65.05	20230428	11160	1.79	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
47	20230724	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	11540	-290	5	-2.45	637048820	55274	59.28	11740	11740	11380	15370	8290	11830	11525.29	2.48	0	-5206	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1050	7.54	0.66	12	0.61	1530.00	17458.00	32500	20230428	-64.49	11160	20230707	3.41	32500	-64.49	20230428	11160	3.41	20230707	32500	-64.49	20230428	11160	3.41	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
48	20230724	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	11530	-300	5	-2.54	552931040	47998	51.48	11740	11740	11380	15370	8290	11830	11519.88	2.48	0	-6079	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1049	7.54	0.66	12	0.53	1530.00	17458.00	32500	20230428	-64.52	11160	20230707	3.32	32500	-64.52	20230428	11160	3.32	20230707	32500	-64.52	20230428	11160	3.32	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
49	20230724	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	-210	5	-1.78	83534730	7159	7.68	11740	11740	11620	15370	8290	11830	11668.49	2.48	0	-2354	12083	11956	11843	11716	11603	11900	11660	46	3540	500	7800	10	1	9100000	1057	7.59	0.67	12	0.08	1530.00	17458.00	32500	20230428	-64.25	11160	20230707	4.12	32500	-64.25	20230428	11160	4.12	20230707	32500	-64.25	20230428	11160	4.12	20230707	0.00	N	109860	500	45 억		225395	N	N	0	N	00	N
50	20230721	160731	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-130	5	-1.09	1087875360	92219	133.14	11920	11970	11730	15540	8380	11960	11796.61	2.37	0	9193	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1077	7.73	0.68	12	1.01	1530.00	17458.00	32500	20230428	-63.60	11160	20230707	6.00	32500	-63.60	20230428	11160	6.00	20230707	32500	-63.60	20230428	11160	6.00	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
51	20230721	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-210	5	-1.76	991509360	84042	121.33	11920	11970	11730	15540	8380	11960	11797.78	2.37	0	9501	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1069	7.68	0.67	12	0.92	1530.00	17458.00	32500	20230428	-63.85	11160	20230707	5.29	32500	-63.85	20230428	11160	5.29	20230707	32500	-63.85	20230428	11160	5.29	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
52	20230721	140731	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-210	5	-1.76	922493900	78174	112.86	11920	11970	11730	15540	8380	11960	11800.52	2.37	0	10873	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1069	7.68	0.67	12	0.86	1530.00	17458.00	32500	20230428	-63.85	11160	20230707	5.29	32500	-63.85	20230428	11160	5.29	20230707	32500	-63.85	20230428	11160	5.29	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
53	20230721	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	11750	-210	5	-1.76	838431710	71021	102.53	11920	11970	11730	15540	8380	11960	11805.41	2.37	0	9734	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1069	7.68	0.67	12	0.78	1530.00	17458.00	32500	20230428	-63.85	11160	20230707	5.29	32500	-63.85	20230428	11160	5.29	20230707	32500	-63.85	20230428	11160	5.29	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
54	20230721	120742	57	100.00	KOSDAQ		금속	N	N	N	N		N	11770	-190	5	-1.59	598673820	50642	73.11	11920	11970	11760	15540	8380	11960	11821.69	2.37	0	6972	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1071	7.69	0.67	12	0.56	1530.00	17458.00	32500	20230428	-63.78	11160	20230707	5.47	32500	-63.78	20230428	11160	5.47	20230707	32500	-63.78	20230428	11160	5.47	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
55	20230721	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	11790	-170	5	-1.42	451986090	38195	55.14	11920	11970	11760	15540	8380	11960	11833.65	2.37	0	6037	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1073	7.71	0.68	12	0.42	1530.00	17458.00	32500	20230428	-63.72	11160	20230707	5.65	32500	-63.72	20230428	11160	5.65	20230707	32500	-63.72	20230428	11160	5.65	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
56	20230721	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-90	5	-0.75	244232510	20604	29.75	11920	11970	11800	15540	8380	11960	11853.65	2.37	0	4475	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1080	7.76	0.68	12	0.23	1530.00	17458.00	32500	20230428	-63.48	11160	20230707	6.36	32500	-63.48	20230428	11160	6.36	20230707	32500	-63.48	20230428	11160	6.36	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
57	20230721	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-50	5	-0.42	42513460	3583	5.17	11920	11920	11820	15540	8380	11960	11865.33	2.37	0	553	12300	12130	11920	11750	11540	12150	11770	46	3580	500	7890	10	1	9100000	1084	7.78	0.68	12	0.04	1530.00	17458.00	32500	20230428	-63.35	11160	20230707	6.72	32500	-63.35	20230428	11160	6.72	20230707	32500	-63.35	20230428	11160	6.72	20230707	0.00	N	109860	500	45 억		215903	N	N	0	N	00	N
58	20230720	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	0	3	0.00	805907360	67447	47.38	11960	12090	11710	15540	8380	11960	11948.73	2.03	0	31107	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1088	7.82	0.69	12	0.74	1530.00	17458.00	32500	20230428	-63.20	11160	20230707	7.17	32500	-63.20	20230428	11160	7.17	20230707	32500	-63.20	20230428	11160	7.17	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
59	20230720	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	11980	20	2	0.17	740492250	61989	43.55	11960	12090	11710	15540	8380	11960	11945.52	2.03	0	30198	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1090	7.83	0.69	12	0.68	1530.00	17458.00	32500	20230428	-63.14	11160	20230707	7.35	32500	-63.14	20230428	11160	7.35	20230707	32500	-63.14	20230428	11160	7.35	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
60	20230720	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	30	2	0.25	504021300	42252	29.68	11960	12090	11710	15540	8380	11960	11928.86	2.03	0	14041	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1091	7.84	0.69	12	0.46	1530.00	17458.00	32500	20230428	-63.11	11160	20230707	7.44	32500	-63.11	20230428	11160	7.44	20230707	32500	-63.11	20230428	11160	7.44	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
61	20230720	130728	57	100.00	KOSDAQ		금속	N	N	N	N		N	12040	80	2	0.67	449820960	37733	26.51	11960	12090	11710	15540	8380	11960	11921.05	2.03	0	12670	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1096	7.87	0.69	12	0.41	1530.00	17458.00	32500	20230428	-62.95	11160	20230707	7.89	32500	-62.95	20230428	11160	7.89	20230707	32500	-62.95	20230428	11160	7.89	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
62	20230720	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	12030	70	2	0.59	418180350	35107	24.66	11960	12050	11710	15540	8380	11960	11911.45	2.03	0	11263	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1095	7.86	0.69	12	0.39	1530.00	17458.00	32500	20230428	-62.98	11160	20230707	7.80	32500	-62.98	20230428	11160	7.80	20230707	32500	-62.98	20230428	11160	7.80	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
63	20230720	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-60	5	-0.50	184841140	15519	10.90	11960	11970	11710	15540	8380	11960	11910.30	2.03	0	-2040	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1083	7.78	0.68	12	0.17	1530.00	17458.00	32500	20230428	-63.38	11160	20230707	6.63	32500	-63.38	20230428	11160	6.63	20230707	32500	-63.38	20230428	11160	6.63	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
64	20230720	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	0	3	0.00	156786010	13165	9.25	11960	11970	11710	15540	8380	11960	11908.90	2.03	0	-1520	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1088	7.82	0.69	12	0.14	1530.00	17458.00	32500	20230428	-63.20	11160	20230707	7.17	32500	-63.20	20230428	11160	7.17	20230707	32500	-63.20	20230428	11160	7.17	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
65	20230720	090726	57	100.00	KOSDAQ		금속	N	N	N	N		N	11930	-30	5	-0.25	53399900	4497	3.16	11960	11960	11710	15540	8380	11960	11872.52	2.03	0	-233	12433	12196	11833	11596	11233	12315	11715	46	3580	500	7890	10	1	9100000	1086	7.80	0.68	12	0.05	1530.00	17458.00	32500	20230428	-63.29	11160	20230707	6.90	32500	-63.29	20230428	11160	6.90	20230707	32500	-63.29	20230428	11160	6.90	20230707	0.00	N	109860	500	45 억		184762	N	N	0	N	00	N
66	20230719	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	220	2	1.87	1668982970	141721	92.10	11750	12070	11470	15260	8220	11740	11776.52	1.52	0	43589	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1088	7.82	0.69	12	1.56	1530.00	17458.00	32500	20230428	-63.20	11160	20230707	7.17	32500	-63.20	20230428	11160	7.17	20230707	32500	-63.20	20230428	11160	7.17	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
67	20230719	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	12040	300	2	2.56	1657293860	140745	91.47	11750	12070	11470	15260	8220	11740	11775.17	1.52	0	43188	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1096	7.87	0.69	12	1.55	1530.00	17458.00	32500	20230428	-62.95	11160	20230707	7.89	32500	-62.95	20230428	11160	7.89	20230707	32500	-62.95	20230428	11160	7.89	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
68	20230719	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	11940	200	2	1.70	1285120370	109722	71.31	11750	11970	11470	15260	8220	11740	11712.50	1.52	0	27578	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1087	7.80	0.68	12	1.21	1530.00	17458.00	32500	20230428	-63.26	11160	20230707	6.99	32500	-63.26	20230428	11160	6.99	20230707	32500	-63.26	20230428	11160	6.99	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
69	20230719	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	100	2	0.85	1141226230	97654	63.46	11750	11930	11470	15260	8220	11740	11686.40	1.52	0	24398	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1077	7.74	0.68	12	1.07	1530.00	17458.00	32500	20230428	-63.57	11160	20230707	6.09	32500	-63.57	20230428	11160	6.09	20230707	32500	-63.57	20230428	11160	6.09	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
70	20230719	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	140	2	1.19	924445370	79371	51.58	11750	11930	11470	15260	8220	11740	11647.08	1.52	0	16155	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1081	7.76	0.68	12	0.87	1530.00	17458.00	32500	20230428	-63.45	11160	20230707	6.45	32500	-63.45	20230428	11160	6.45	20230707	32500	-63.45	20230428	11160	6.45	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
71	20230719	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	11800	60	2	0.51	767134320	66098	42.96	11750	11870	11470	15260	8220	11740	11605.91	1.52	0	8511	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1074	7.71	0.68	12	0.73	1530.00	17458.00	32500	20230428	-63.69	11160	20230707	5.73	32500	-63.69	20230428	11160	5.73	20230707	32500	-63.69	20230428	11160	5.73	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
72	20230719	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	11620	-120	5	-1.02	628223900	54245	35.25	11750	11770	11470	15260	8220	11740	11581.08	1.52	0	646	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1057	7.59	0.67	12	0.60	1530.00	17458.00	32500	20230428	-64.25	11160	20230707	4.12	32500	-64.25	20230428	11160	4.12	20230707	32500	-64.25	20230428	11160	4.12	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
73	20230719	090735	57	100.00	KOSDAQ		금속	N	N	N	N		N	11670	-70	5	-0.60	108160590	9300	6.04	11750	11750	11510	15260	8220	11740	11629.58	1.52	0	-1123	12246	11992	11836	11582	11426	11915	11505	46	3520	500	7740	10	1	9100000	1062	7.63	0.67	12	0.10	1530.00	17458.00	32500	20230428	-64.09	11160	20230707	4.57	32500	-64.09	20230428	11160	4.57	20230707	32500	-64.09	20230428	11160	4.57	20230707	0.00	N	109860	500	45 억		137922	N	N	1	N	00	N
74	20230718	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	11740	-260	5	-2.17	1802224680	151706	82.00	12070	12090	11680	15600	8400	12000	11880.45	1.41	0	8966	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1068	7.67	0.67	12	1.67	1530.00	17458.00	32500	20230428	-63.88	11160	20230707	5.20	32500	-63.88	20230428	11160	5.20	20230707	32500	-63.88	20230428	11160	5.20	20230707	0.00	N	109860	500	45 억		128657	N	N	1	N	00	N
75	20230718	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	11720	-280	5	-2.33	1750067020	147261	79.60	12070	12090	11680	15600	8400	12000	11883.80	1.41	0	8552	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1067	7.66	0.67	12	1.62	1530.00	17458.00	32500	20230428	-63.94	11160	20230707	5.02	32500	-63.94	20230428	11160	5.02	20230707	32500	-63.94	20230428	11160	5.02	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
76	20230718	140729	57	100.00	KOSDAQ		금속	N	N	N	N		N	11710	-290	5	-2.42	1601522110	134585	72.75	12070	12090	11680	15600	8400	12000	11899.41	1.41	0	4699	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1066	7.65	0.67	12	1.48	1530.00	17458.00	32500	20230428	-63.97	11160	20230707	4.93	32500	-63.97	20230428	11160	4.93	20230707	32500	-63.97	20230428	11160	4.93	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
77	20230718	130730	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-310	5	-2.58	1419653310	119053	64.35	12070	12090	11690	15600	8400	12000	11924.29	1.41	0	1077	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1064	7.64	0.67	12	1.31	1530.00	17458.00	32500	20230428	-64.03	11160	20230707	4.75	32500	-64.03	20230428	11160	4.75	20230707	32500	-64.03	20230428	11160	4.75	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
78	20230718	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-160	5	-1.33	1137440990	95056	51.38	12070	12090	11800	15600	8400	12000	11965.86	1.41	0	5966	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1077	7.74	0.68	12	1.04	1530.00	17458.00	32500	20230428	-63.57	11160	20230707	6.09	32500	-63.57	20230428	11160	6.09	20230707	32500	-63.57	20230428	11160	6.09	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
79	20230718	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	-90	5	-0.75	916007650	76388	41.29	12070	12090	11910	15600	8400	12000	11991.47	1.41	0	9591	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1084	7.78	0.68	12	0.84	1530.00	17458.00	32500	20230428	-63.35	11160	20230707	6.72	32500	-63.35	20230428	11160	6.72	20230707	32500	-63.35	20230428	11160	6.72	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
80	20230718	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	11970	-30	5	-0.25	603367080	50215	27.14	12070	12090	11940	15600	8400	12000	12015.80	1.41	0	10577	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1089	7.82	0.69	12	0.55	1530.00	17458.00	32500	20230428	-63.17	11160	20230707	7.26	32500	-63.17	20230428	11160	7.26	20230707	32500	-63.17	20230428	11160	7.26	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
81	20230718	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	11980	-20	5	-0.17	53548500	4464	2.41	12070	12070	11940	15600	8400	12000	11995.20	1.41	0	-316	12526	12262	12106	11842	11686	12185	11765	46	3600	500	7920	10	1	9100000	1090	7.83	0.69	12	0.05	1530.00	17458.00	32500	20230428	-63.14	11160	20230707	7.35	32500	-63.14	20230428	11160	7.35	20230707	32500	-63.14	20230428	11160	7.35	20230707	0.00	N	109860	500	45 억		128657	N	N	6	N	00	N
82	20230717	160730	57	100.00	KOSDAQ		금속	N	N	N	N		N	12000	-90	5	-0.74	2240080200	184690	75.21	12130	12370	11950	15710	8470	12090	12129.66	1.51	0	-8823	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1092	7.84	0.69	12	2.03	1530.00	17458.00	32500	20230428	-63.08	11160	20230707	7.53	32500	-63.08	20230428	11160	7.53	20230707	32500	-63.08	20230428	11160	7.53	20230707	0.00	N	109860	500	45 억		137368	N	N	6	N	00	N
83	20230717	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-70	5	-0.58	2105005740	173431	70.62	12130	12370	11950	15710	8470	12090	12137.49	1.51	0	-12340	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1094	7.86	0.69	12	1.91	1530.00	17458.00	32500	20230428	-63.02	11160	20230707	7.71	32500	-63.02	20230428	11160	7.71	20230707	32500	-63.02	20230428	11160	7.71	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
84	20230717	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	11970	-120	5	-0.99	1901707740	156470	63.72	12130	12370	11950	15710	8470	12090	12153.91	1.51	0	-12044	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1089	7.82	0.69	12	1.72	1530.00	17458.00	32500	20230428	-63.17	11160	20230707	7.26	32500	-63.17	20230428	11160	7.26	20230707	32500	-63.17	20230428	11160	7.26	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
85	20230717	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-40	5	-0.33	1672185440	137336	55.93	12130	12370	12010	15710	8470	12090	12176.01	1.51	0	-11197	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1097	7.88	0.69	12	1.51	1530.00	17458.00	32500	20230428	-62.92	11160	20230707	7.97	32500	-62.92	20230428	11160	7.97	20230707	32500	-62.92	20230428	11160	7.97	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
86	20230717	120732	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	0	3	0.00	1520510530	124769	50.81	12130	12370	12010	15710	8470	12090	12186.78	1.51	0	-7863	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1100	7.90	0.69	12	1.37	1530.00	17458.00	32500	20230428	-62.80	11160	20230707	8.33	32500	-62.80	20230428	11160	8.33	20230707	32500	-62.80	20230428	11160	8.33	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
87	20230717	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	12030	-60	5	-0.50	1413344190	115872	47.19	12130	12370	12010	15710	8470	12090	12197.67	1.51	0	-5892	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1095	7.86	0.69	12	1.27	1530.00	17458.00	32500	20230428	-62.98	11160	20230707	7.80	32500	-62.98	20230428	11160	7.80	20230707	32500	-62.98	20230428	11160	7.80	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
88	20230717	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	12230	140	2	1.16	743481650	60869	24.79	12130	12310	12090	15710	8470	12090	12214.91	1.51	0	-2531	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1113	7.99	0.70	12	0.67	1530.00	17458.00	32500	20230428	-62.37	11160	20230707	9.59	32500	-62.37	20230428	11160	9.59	20230707	32500	-62.37	20230428	11160	9.59	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
89	20230717	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	12210	120	2	0.99	129254230	10585	4.31	12130	12260	12110	15710	8470	12090	12213.66	1.51	0	1313	12830	12460	12190	11820	11550	12325	11685	46	3620	500	7970	10	1	9100000	1111	7.98	0.70	12	0.12	1530.00	17458.00	32500	20230428	-62.43	11160	20230707	9.41	32500	-62.43	20230428	11160	9.41	20230707	32500	-62.43	20230428	11160	9.41	20230707	0.00	N	109860	500	45 억		137368	N	N	0	N	00	N
90	20230714	160723	57	100.00	KOSDAQ		금속	N	N	N	N		N	12090	-370	5	-2.97	2964475580	245198	64.41	12470	12560	11920	16190	8730	12460	12090.13	1.77	0	-24853	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1100	7.90	0.69	12	2.69	1530.00	17458.00	32500	20230428	-62.80	11160	20230707	8.33	32500	-62.80	20230428	11160	8.33	20230707	32500	-62.80	20230428	11160	8.33	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
91	20230714	150726	57	100.00	KOSDAQ		금속	N	N	N	N		N	11990	-470	5	-3.77	2775458890	229520	60.29	12470	12560	11920	16190	8730	12460	12092.45	1.77	0	-20761	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1091	7.84	0.69	12	2.52	1530.00	17458.00	32500	20230428	-63.11	11160	20230707	7.44	32500	-63.11	20230428	11160	7.44	20230707	32500	-63.11	20230428	11160	7.44	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
92	20230714	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-440	5	-3.53	2481773010	205072	53.87	12470	12560	11920	16190	8730	12460	12101.96	1.77	0	-19696	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1094	7.86	0.69	12	2.25	1530.00	17458.00	32500	20230428	-63.02	11160	20230707	7.71	32500	-63.02	20230428	11160	7.71	20230707	32500	-63.02	20230428	11160	7.71	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
93	20230714	130719	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-390	5	-3.13	2380038540	196613	51.65	12470	12560	11920	16190	8730	12460	12105.19	1.77	0	-20055	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1098	7.89	0.69	12	2.16	1530.00	17458.00	32500	20230428	-62.86	11160	20230707	8.15	32500	-62.86	20230428	11160	8.15	20230707	32500	-62.86	20230428	11160	8.15	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
94	20230714	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	-410	5	-3.29	2285940820	188802	49.59	12470	12560	11920	16190	8730	12460	12107.61	1.77	0	-19782	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1097	7.88	0.69	12	2.07	1530.00	17458.00	32500	20230428	-62.92	11160	20230707	7.97	32500	-62.92	20230428	11160	7.97	20230707	32500	-62.92	20230428	11160	7.97	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
95	20230714	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	12070	-390	5	-3.13	1945572510	160451	42.15	12470	12560	11920	16190	8730	12460	12125.65	1.77	0	-15110	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1098	7.89	0.69	12	1.76	1530.00	17458.00	32500	20230428	-62.86	11160	20230707	8.15	32500	-62.86	20230428	11160	8.15	20230707	32500	-62.86	20230428	11160	8.15	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
96	20230714	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	12020	-440	5	-3.53	1530472140	125946	33.08	12470	12560	11920	16190	8730	12460	12151.81	1.77	0	-10248	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1094	7.86	0.69	12	1.38	1530.00	17458.00	32500	20230428	-63.02	11160	20230707	7.71	32500	-63.02	20230428	11160	7.71	20230707	32500	-63.02	20230428	11160	7.71	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
97	20230714	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	12310	-150	5	-1.20	220654920	17832	4.68	12470	12540	12270	16190	8730	12460	12374.10	1.77	0	-1291	13260	12860	12560	12160	11860	12710	12010	46	3730	500	8220	10	1	9100000	1120	8.05	0.71	12	0.20	1530.00	17458.00	32500	20230428	-62.12	11160	20230707	10.30	32500	-62.12	20230428	11160	10.30	20230707	32500	-62.12	20230428	11160	10.30	20230707	0.00	N	109860	500	45 억		161057	N	N	0	N	00	N
98	20230713	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	30	2	0.24	4814641710	379850	119.65	12750	12960	12260	16150	8710	12430	12676.04	2.12	0	-32470	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1134	8.14	0.71	12	4.17	1530.00	17458.00	32500	20230428	-61.66	11160	20230707	11.65	32500	-61.66	20230428	11160	11.65	20230707	32500	-61.66	20230428	11160	11.65	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
99	20230713	150717	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-80	5	-0.64	4638029010	365626	115.17	12750	12960	12260	16150	8710	12430	12685.67	2.12	0	-28009	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1124	8.07	0.71	12	4.02	1530.00	17458.00	32500	20230428	-62.00	11160	20230707	10.66	32500	-62.00	20230428	11160	10.66	20230707	32500	-62.00	20230428	11160	10.66	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
100	20230713	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	12480	50	2	0.40	4078945980	320404	100.92	12750	12960	12440	16150	8710	12430	12731.31	2.12	0	-23153	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1136	8.16	0.71	12	3.52	1530.00	17458.00	32500	20230428	-61.60	11160	20230707	11.83	32500	-61.60	20230428	11160	11.83	20230707	32500	-61.60	20230428	11160	11.83	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
101	20230713	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	12570	140	2	1.13	3689978910	289350	91.14	12750	12960	12540	16150	8710	12430	12753.45	2.12	0	-13825	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1144	8.22	0.72	12	3.18	1530.00	17458.00	32500	20230428	-61.32	11160	20230707	12.63	32500	-61.32	20230428	11160	12.63	20230707	32500	-61.32	20230428	11160	12.63	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
102	20230713	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	12610	180	2	1.45	3468462720	271754	85.60	12750	12960	12550	16150	8710	12430	12764.12	2.12	0	-8224	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1148	8.24	0.72	12	2.99	1530.00	17458.00	32500	20230428	-61.20	11160	20230707	12.99	32500	-61.20	20230428	11160	12.99	20230707	32500	-61.20	20230428	11160	12.99	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
103	20230713	110719	57	100.00	KOSDAQ		금속	N	N	N	N		N	12670	240	2	1.93	3112492250	243599	76.73	12750	12960	12550	16150	8710	12430	12778.13	2.12	0	471	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1153	8.28	0.73	12	2.68	1530.00	17458.00	32500	20230428	-61.02	11160	20230707	13.53	32500	-61.02	20230428	11160	13.53	20230707	32500	-61.02	20230428	11160	13.53	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
104	20230713	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	12840	410	2	3.30	2283547610	178227	56.14	12750	12960	12580	16150	8710	12430	12814.12	2.12	0	13491	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1168	8.39	0.74	12	1.96	1530.00	17458.00	32500	20230428	-60.49	11160	20230707	15.05	32500	-60.49	20230428	11160	15.05	20230707	32500	-60.49	20230428	11160	15.05	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
105	20230713	090659	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	270	2	2.17	699061800	54836	17.27	12750	12890	12580	16150	8710	12430	12752.43	2.12	0	-3395	13023	12726	12273	11976	11523	12875	12125	46	3720	500	8200	10	1	9100000	1156	8.30	0.73	12	0.60	1530.00	17458.00	32500	20230428	-60.92	11160	20230707	13.80	32500	-60.92	20230428	11160	13.80	20230707	32500	-60.92	20230428	11160	13.80	20230707	0.00	N	109860	500	45 억		192772	N	N	1	N	00	N
106	20230712	160714	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	480	2	4.02	3892977860	316710	123.69	11870	12570	11820	15530	8370	11950	12291.90	1.37	0	67833	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1131	8.12	0.71	12	3.48	1530.00	17458.00	32500	20230428	-61.75	11160	20230707	11.38	32500	-61.75	20230428	11160	11.38	20230707	32500	-61.75	20230428	11160	11.38	20230707	0.00	N	109860	500	45 억		125085	N	N	1	N	00	N
107	20230712	150710	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	400	2	3.35	3616190070	294377	114.97	11870	12570	11820	15530	8370	11950	12284.21	1.37	0	70587	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1124	8.07	0.71	12	3.23	1530.00	17458.00	32500	20230428	-62.00	11160	20230707	10.66	32500	-62.00	20230428	11160	10.66	20230707	32500	-62.00	20230428	11160	10.66	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
108	20230712	140707	57	100.00	KOSDAQ		금속	N	N	N	N		N	12360	410	2	3.43	3226302880	262615	102.56	11870	12570	11820	15530	8370	11950	12285.30	1.37	0	70763	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1125	8.08	0.71	12	2.89	1530.00	17458.00	32500	20230428	-61.97	11160	20230707	10.75	32500	-61.97	20230428	11160	10.75	20230707	32500	-61.97	20230428	11160	10.75	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
109	20230712	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	12310	360	2	3.01	2985437560	243029	94.91	11870	12570	11820	15530	8370	11950	12284.29	1.37	0	64066	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1120	8.05	0.71	12	2.67	1530.00	17458.00	32500	20230428	-62.12	11160	20230707	10.30	32500	-62.12	20230428	11160	10.30	20230707	32500	-62.12	20230428	11160	10.30	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
110	20230712	120712	57	100.00	KOSDAQ		금속	N	N	N	N		N	12430	480	2	4.02	2783134860	226711	88.54	11870	12570	11820	15530	8370	11950	12276.14	1.37	0	60571	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1131	8.12	0.71	12	2.49	1530.00	17458.00	32500	20230428	-61.75	11160	20230707	11.38	32500	-61.75	20230428	11160	11.38	20230707	32500	-61.75	20230428	11160	11.38	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
111	20230712	110711	57	100.00	KOSDAQ		금속	N	N	N	N		N	12370	420	2	3.51	1969850720	161302	63.00	11870	12490	11820	15530	8370	11950	12212.19	1.37	0	48456	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1126	8.08	0.71	12	1.77	1530.00	17458.00	32500	20230428	-61.94	11160	20230707	10.84	32500	-61.94	20230428	11160	10.84	20230707	32500	-61.94	20230428	11160	10.84	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
112	20230712	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	400	2	3.35	1231141900	101483	39.63	11870	12360	11820	15530	8370	11950	12131.51	1.37	0	42505	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1124	8.07	0.71	12	1.12	1530.00	17458.00	32500	20230428	-62.00	11160	20230707	10.66	32500	-62.00	20230428	11160	10.66	20230707	32500	-62.00	20230428	11160	10.66	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
113	20230712	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	11830	-120	5	-1.00	123763990	10397	4.06	11870	11990	11830	15530	8370	11950	11903.82	1.37	0	2053	12263	12106	11843	11686	11423	11975	11555	46	3580	500	7880	10	1	9100000	1077	7.73	0.68	12	0.11	1530.00	17458.00	32500	20230428	-63.60	11160	20230707	6.00	32500	-63.60	20230428	11160	6.00	20230707	32500	-63.60	20230428	11160	6.00	20230707	0.00	N	109860	500	45 억		125085	N	N	0	N	00	N
114	20230711	160702	57	100.00	KOSDAQ		금속	N	N	N	N		N	11950	60	2	0.50	3002758320	255347	53.76	11990	12000	11580	15450	8330	11890	11759.45	1.42	0	-5673	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1087	7.81	0.68	12	2.81	1530.00	17458.00	32500	20230428	-63.23	11160	20230707	7.08	32500	-63.23	20230428	11160	7.08	20230707	32500	-63.23	20230428	11160	7.08	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
115	20230711	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	11870	-20	5	-0.17	2822107580	240196	50.57	11990	12000	11580	15450	8330	11890	11749.19	1.42	0	-8151	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1080	7.76	0.68	12	2.64	1530.00	17458.00	32500	20230428	-63.48	11160	20230707	6.36	32500	-63.48	20230428	11160	6.36	20230707	32500	-63.48	20230428	11160	6.36	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
116	20230711	140656	57	100.00	KOSDAQ		금속	N	N	N	N		N	11780	-110	5	-0.93	2492535630	212406	44.72	11990	12000	11580	15450	8330	11890	11734.77	1.42	0	-20580	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1072	7.70	0.67	12	2.33	1530.00	17458.00	32500	20230428	-63.75	11160	20230707	5.56	32500	-63.75	20230428	11160	5.56	20230707	32500	-63.75	20230428	11160	5.56	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
117	20230711	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	11810	-80	5	-0.67	2346847570	200077	42.13	11990	12000	11580	15450	8330	11890	11729.72	1.42	0	-27824	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1075	7.72	0.68	12	2.20	1530.00	17458.00	32500	20230428	-63.66	11160	20230707	5.82	32500	-63.66	20230428	11160	5.82	20230707	32500	-63.66	20230428	11160	5.82	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
118	20230711	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	11700	-190	5	-1.60	2018817320	172266	36.27	11990	12000	11580	15450	8330	11890	11719.19	1.42	0	-33515	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1065	7.65	0.67	12	1.89	1530.00	17458.00	32500	20230428	-64.00	11160	20230707	4.84	32500	-64.00	20230428	11160	4.84	20230707	32500	-64.00	20230428	11160	4.84	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
119	20230711	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	11690	-200	5	-1.68	1863379020	158953	33.47	11990	12000	11580	15450	8330	11890	11722.83	1.42	0	-33862	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1064	7.64	0.67	12	1.75	1530.00	17458.00	32500	20230428	-64.03	11160	20230707	4.75	32500	-64.03	20230428	11160	4.75	20230707	32500	-64.03	20230428	11160	4.75	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
120	20230711	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	11660	-230	5	-1.93	1379227070	117345	24.71	11990	12000	11630	15450	8330	11890	11753.61	1.42	0	-26213	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1061	7.62	0.67	12	1.29	1530.00	17458.00	32500	20230428	-64.12	11160	20230707	4.48	32500	-64.12	20230428	11160	4.48	20230707	32500	-64.12	20230428	11160	4.48	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
121	20230711	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	10	2	0.08	336679710	28399	5.98	11990	12000	11770	15450	8330	11890	11855.34	1.42	0	-5397	12736	12312	11956	11532	11176	12525	11745	46	3560	500	7840	10	1	9100000	1083	7.78	0.68	12	0.31	1530.00	17458.00	32500	20230428	-63.38	11160	20230707	6.63	32500	-63.38	20230428	11160	6.63	20230707	32500	-63.38	20230428	11160	6.63	20230707	0.00	N	109860	500	45 억		129572	N	N	0	N	00	N
122	20230710	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	11890	320	2	2.77	5707474040	473742	102.09	11600	12380	11600	15040	8100	11570	12047.83	0.31	0	104297	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1082	7.77	0.68	12	5.21	1530.00	17458.00	32500	20230428	-63.42	11160	20230707	6.54	32500	-63.42	20230428	11160	6.54	20230707	32500	-63.42	20230428	11160	6.54	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
123	20230710	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	11820	250	2	2.16	5511837670	457172	98.52	11600	12380	11600	15040	8100	11570	12056.38	0.31	0	104957	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1076	7.73	0.68	12	5.02	1530.00	17458.00	32500	20230428	-63.63	11160	20230707	5.91	32500	-63.63	20230428	11160	5.91	20230707	32500	-63.63	20230428	11160	5.91	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
124	20230710	140653	57	100.00	KOSDAQ		금속	N	N	N	N		N	11910	340	2	2.94	5116183200	423816	91.33	11600	12380	11600	15040	8100	11570	12071.71	0.31	0	106961	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1084	7.78	0.68	12	4.66	1530.00	17458.00	32500	20230428	-63.35	11160	20230707	6.72	32500	-63.35	20230428	11160	6.72	20230707	32500	-63.35	20230428	11160	6.72	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
125	20230710	130646	57	100.00	KOSDAQ		금속	N	N	N	N		N	11880	310	2	2.68	4866147940	402908	86.83	11600	12380	11600	15040	8100	11570	12077.57	0.31	0	102636	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1081	7.76	0.68	12	4.43	1530.00	17458.00	32500	20230428	-63.45	11160	20230707	6.45	32500	-63.45	20230428	11160	6.45	20230707	32500	-63.45	20230428	11160	6.45	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
126	20230710	120701	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	330	2	2.85	4691907560	388273	83.67	11600	12380	11600	15040	8100	11570	12084.04	0.31	0	101114	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1083	7.78	0.68	12	4.27	1530.00	17458.00	32500	20230428	-63.38	11160	20230707	6.63	32500	-63.38	20230428	11160	6.63	20230707	32500	-63.38	20230428	11160	6.63	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
127	20230710	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	11930	360	2	3.11	4329230790	357643	77.07	11600	12380	11600	15040	8100	11570	12104.89	0.31	0	101849	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1086	7.80	0.68	12	3.93	1530.00	17458.00	32500	20230428	-63.29	11160	20230707	6.90	32500	-63.29	20230428	11160	6.90	20230707	32500	-63.29	20230428	11160	6.90	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
128	20230710	100701	57	100.00	KOSDAQ		금속	N	N	N	N		N	12050	480	2	4.15	3763917410	310182	66.85	11600	12380	11600	15040	8100	11570	12134.54	0.31	0	109119	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1097	7.88	0.69	12	3.41	1530.00	17458.00	32500	20230428	-62.92	11160	20230707	7.97	32500	-62.92	20230428	11160	7.97	20230707	32500	-62.92	20230428	11160	7.97	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
129	20230710	090654	57	100.00	KOSDAQ		금속	N	N	N	N		N	11960	390	2	3.37	550715220	46420	10.00	11600	11990	11600	15040	8100	11570	11863.75	0.31	0	14566	12123	11846	11503	11226	10883	11985	11365	46	3470	500	7630	10	1	9100000	1088	7.82	0.69	12	0.51	1530.00	17458.00	32500	20230428	-63.20	11160	20230707	7.17	32500	-63.20	20230428	11160	7.17	20230707	32500	-63.20	20230428	11160	7.17	20230707	0.00	N	109860	500	45 억		27984	N	N	0	N	00	N
130	20230707	160652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11570	60	2	0.52	5270065460	460797	46.84	11270	11780	11160	14960	8060	11510	11436.77	0.74	0	-36475	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1053	7.56	0.66	12	5.06	1530.00	17458.00	32500	20230428	-64.40	11160	20230707	3.67	32500	-64.40	20230428	11160	3.67	20230707	32500	-64.40	20230428	11160	3.67	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
131	20230707	150652	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11600	90	2	0.78	5051762990	441918	44.92	11270	11780	11160	14960	8060	11510	11431.44	0.74	0	-36373	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1056	7.58	0.66	12	4.86	1530.00	17458.00	32500	20230428	-64.31	11160	20230707	3.94	32500	-64.31	20230428	11160	3.94	20230707	32500	-64.31	20230428	11160	3.94	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
132	20230707	140706	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11650	140	2	1.22	4624088460	404935	41.16	11270	11780	11160	14960	8060	11510	11419.32	0.74	0	-20276	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1060	7.61	0.67	12	4.45	1530.00	17458.00	32500	20230428	-64.15	11160	20230707	4.39	32500	-64.15	20230428	11160	4.39	20230707	32500	-64.15	20230428	11160	4.39	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
133	20230707	130658	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11530	20	2	0.17	4280643600	375324	38.15	11270	11780	11160	14960	8060	11510	11405.18	0.74	0	-20340	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1049	7.54	0.66	12	4.12	1530.00	17458.00	32500	20230428	-64.52	11160	20230707	3.32	32500	-64.52	20230428	11160	3.32	20230707	32500	-64.52	20230428	11160	3.32	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
134	20230707	120700	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11720	210	2	1.82	3775189820	331922	33.74	11270	11740	11160	14960	8060	11510	11373.70	0.74	0	-16304	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1067	7.66	0.67	12	3.65	1530.00	17458.00	32500	20230428	-63.94	11160	20230707	5.02	32500	-63.94	20230428	11160	5.02	20230707	32500	-63.94	20230428	11160	5.02	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
135	20230707	110702	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11490	-20	5	-0.17	3220038660	284191	28.89	11270	11600	11160	14960	8060	11510	11330.51	0.74	0	-13510	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1046	7.51	0.66	12	3.12	1530.00	17458.00	32500	20230428	-64.65	11160	20230707	2.96	32500	-64.65	20230428	11160	2.96	20230707	32500	-64.65	20230428	11160	2.96	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
136	20230707	100653	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11310	-200	5	-1.74	2720334090	240283	24.42	11270	11600	11160	14960	8060	11510	11321.33	0.74	0	-9885	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1029	7.39	0.65	12	2.64	1530.00	17458.00	32500	20230428	-65.20	11160	20230707	1.34	32500	-65.20	20230428	11160	1.34	20230707	32500	-65.20	20230428	11160	1.34	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
137	20230707	090654	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11320	-190	5	-1.65	943720530	83527	8.49	11270	11480	11160	14960	8060	11510	11298.25	0.74	0	-777	13510	12510	11930	10930	10350	12220	10640	46	3450	500	7590	10	1	9100000	1030	7.40	0.65	12	0.92	1530.00	17458.00	32500	20230428	-65.17	11160	20230707	1.43	32500	-65.17	20230428	11160	1.43	20230707	32500	-65.17	20230428	11160	1.43	20230707	0.00	N	109860	500	45 억		66970	N	N	2	N	00	N
138	20230706	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	11510	-1410	5	-10.91	11577766230	963859	38.53	12910	12930	11350	16790	9050	12920	12014.50	2.31	0	-147357	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1047	7.52	0.66	12	10.59	1530.00	17458.00	32500	20230428	-64.58	11230	20230704	2.49	32500	-64.58	20230428	11230	2.49	20230704	32500	-64.58	20230428	11230	2.49	20230704	5.47	N	109860	500	45 억		210027	N	N	2	N	00	N
139	20230706	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	11470	-1450	5	-11.22	10856412140	900865	36.01	12910	12930	11350	16790	9050	12920	12051.10	2.31	0	-143456	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1044	7.50	0.66	12	9.90	1530.00	17458.00	32500	20230428	-64.71	11230	20230704	2.14	32500	-64.71	20230428	11230	2.14	20230704	32500	-64.71	20230428	11230	2.14	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
140	20230706	140655	57	100.00	KOSDAQ		금속	N	N	N	N		N	11840	-1080	5	-8.36	9371345060	773412	30.92	12910	12930	11650	16790	9050	12920	12116.88	2.31	0	-131795	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1077	7.74	0.68	12	8.50	1530.00	17458.00	32500	20230428	-63.57	11230	20230704	5.43	32500	-63.57	20230428	11230	5.43	20230704	32500	-63.57	20230428	11230	5.43	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
141	20230706	130655	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-1020	5	-7.89	8428882290	693274	27.71	12910	12930	11780	16790	9050	12920	12158.08	2.31	0	-121287	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1083	7.78	0.68	12	7.62	1530.00	17458.00	32500	20230428	-63.38	11230	20230704	5.97	32500	-63.38	20230428	11230	5.97	20230704	32500	-63.38	20230428	11230	5.97	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
142	20230706	120652	57	100.00	KOSDAQ		금속	N	N	N	N		N	11900	-1020	5	-7.89	7517000940	616326	24.64	12910	12930	11820	16790	9050	12920	12196.47	2.31	0	-110124	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1083	7.78	0.68	12	6.77	1530.00	17458.00	32500	20230428	-63.38	11230	20230704	5.97	32500	-63.38	20230428	11230	5.97	20230704	32500	-63.38	20230428	11230	5.97	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
143	20230706	110658	57	100.00	KOSDAQ		금속	N	N	N	N		N	11970	-950	5	-7.35	6614978270	540533	21.61	12910	12930	11890	16790	9050	12920	12237.88	2.31	0	-95039	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1089	7.82	0.69	12	5.94	1530.00	17458.00	32500	20230428	-63.17	11230	20230704	6.59	32500	-63.17	20230428	11230	6.59	20230704	32500	-63.17	20230428	11230	6.59	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
144	20230706	100654	57	100.00	KOSDAQ		금속	N	N	N	N		N	12100	-820	5	-6.35	4478500570	362562	14.49	12910	12930	12090	16790	9050	12920	12352.37	2.31	0	-69774	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1101	7.91	0.69	12	3.98	1530.00	17458.00	32500	20230428	-62.77	11230	20230704	7.75	32500	-62.77	20230428	11230	7.75	20230704	32500	-62.77	20230428	11230	7.75	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
145	20230706	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	12320	-600	5	-4.64	939696260	74578	2.98	12910	12930	12300	16790	9050	12920	12600.17	2.31	0	-12958	14426	13672	13046	12292	11666	14050	12670	46	3870	500	8520	10	1	9100000	1121	8.05	0.71	12	0.82	1530.00	17458.00	32500	20230428	-62.09	11230	20230704	9.71	32500	-62.09	20230428	11230	9.71	20230704	32500	-62.09	20230428	11230	9.71	20230704	5.47	N	109860	500	45 억		210027	N	N	0	N	00	N
146	20230705	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	12920	720	2	5.90	32383743290	2485868	52.43	12740	13800	12420	15860	8540	12200	13027.65	2.01	0	47878	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1176	8.44	0.74	12	27.32	1530.00	17458.00	32500	20230428	-60.25	11230	20230704	15.05	32500	-60.25	20230428	11230	15.05	20230704	32500	-60.25	20230428	11230	15.05	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
147	20230705	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	13120	920	2	7.54	31464133000	2414988	50.94	12740	13800	12420	15860	8540	12200	13028.69	2.01	0	50302	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1194	8.58	0.75	12	26.54	1530.00	17458.00	32500	20230428	-59.63	11230	20230704	16.83	32500	-59.63	20230428	11230	16.83	20230704	32500	-59.63	20230428	11230	16.83	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
148	20230705	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	800	2	6.56	30249896630	2321738	48.97	12740	13800	12420	15860	8540	12200	13028.99	2.01	0	52546	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1183	8.50	0.74	12	25.51	1530.00	17458.00	32500	20230428	-60.00	11230	20230704	15.76	32500	-60.00	20230428	11230	15.76	20230704	32500	-60.00	20230428	11230	15.76	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
149	20230705	130643	57	100.00	KOSDAQ		금속	N	N	N	N		N	13000	800	2	6.56	28679443900	2200504	46.42	12740	13800	12420	15860	8540	12200	13033.13	2.01	0	84887	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1183	8.50	0.74	12	24.18	1530.00	17458.00	32500	20230428	-60.00	11230	20230704	15.76	32500	-60.00	20230428	11230	15.76	20230704	32500	-60.00	20230428	11230	15.76	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
150	20230705	120642	57	100.00	KOSDAQ		금속	N	N	N	N		N	13210	1010	2	8.28	27777353710	2131613	44.96	12740	13800	12420	15860	8540	12200	13031.14	2.01	0	100787	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1202	8.63	0.76	12	23.42	1530.00	17458.00	32500	20230428	-59.35	11230	20230704	17.63	32500	-59.35	20230428	11230	17.63	20230704	32500	-59.35	20230428	11230	17.63	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
151	20230705	110649	57	100.00	KOSDAQ		금속	N	N	N	N		N	12920	720	2	5.90	26137854750	2006987	42.33	12740	13800	12420	15860	8540	12200	13023.43	2.01	0	101113	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1176	8.44	0.74	12	22.05	1530.00	17458.00	32500	20230428	-60.25	11230	20230704	15.05	32500	-60.25	20230428	11230	15.05	20230704	32500	-60.25	20230428	11230	15.05	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
152	20230705	100644	57	100.00	KOSDAQ		금속	N	N	N	N		N	13620	1420	2	11.64	21894206840	1684228	35.53	12740	13800	12420	15860	8540	12200	12999.55	2.01	0	115529	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1239	8.90	0.78	12	18.51	1530.00	17458.00	32500	20230428	-58.09	11230	20230704	21.28	32500	-58.09	20230428	11230	21.28	20230704	32500	-58.09	20230428	11230	21.28	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
153	20230705	090643	57	100.00	KOSDAQ		금속	N	N	N	N		N	12520	320	2	2.62	4931800140	389926	8.22	12740	12750	12420	15860	8540	12200	12648.04	2.01	0	-16316	13713	12956	12093	11336	10473	12525	10905	46	3660	500	8050	10	1	9100000	1139	8.18	0.72	12	4.28	1530.00	17458.00	32500	20230428	-61.48	11230	20230704	11.49	32500	-61.48	20230428	11230	11.49	20230704	32500	-61.48	20230428	11230	11.49	20230704	5.56	N	109860	500	45 억		183011	N	N	5	N	00	N
154	20230704	160641	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12200	-3000	5	-19.74	57231905860	4654052	19219.71	12410	12850	11230	19760	10640	15200	12297.25	2.02	0	4493	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1110	7.97	0.70	12	51.14	1530.00	17458.00	32500	20230428	-62.46	11230	20230704	8.64	32500	-62.46	20230428	11230	8.64	20230704	32500	-62.46	20230428	11230	8.64	20230704	5.57	N	109860	500	45 억		183549	N	N	5	N	01	N
155	20230704	150633	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12150	-3050	5	-20.07	56044458740	4556110	18815.24	12410	12850	11230	19760	10640	15200	12300.93	2.02	0	8556	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1106	7.94	0.70	12	50.07	1530.00	17458.00	32500	20230428	-62.62	11230	20230704	8.19	32500	-62.62	20230428	11230	8.19	20230704	32500	-62.62	20230428	11230	8.19	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
156	20230704	140639	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11550	-3650	5	-24.01	49258144570	3988832	16472.57	12410	12850	11230	19760	10640	15200	12349.00	2.02	0	43095	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1051	7.55	0.66	12	43.83	1530.00	17458.00	32500	20230428	-64.46	11230	20230704	2.85	32500	-64.46	20230428	11230	2.85	20230704	32500	-64.46	20230428	11230	2.85	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
157	20230704	130628	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	11900	-3300	5	-21.71	45630261800	3675825	15179.95	12410	12850	11800	19760	10640	15200	12413.60	2.02	0	70906	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1083	7.78	0.68	12	40.39	1530.00	17458.00	32500	20230428	-63.38	11800	20230704	0.85	32500	-63.38	20230428	11800	0.85	20230704	32500	-63.38	20230428	11800	0.85	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
158	20230704	120635	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12430	-2770	5	-18.22	41675083350	3349435	13832.07	12410	12850	12010	19760	10640	15200	12442.41	2.02	0	111503	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1131	8.12	0.71	12	36.81	1530.00	17458.00	32500	20230428	-61.75	12010	20230704	3.50	32500	-61.75	20230428	12010	3.50	20230704	32500	-61.75	20230428	12010	3.50	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
159	20230704	110631	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12390	-2810	5	-18.49	39958473190	3211857	13263.91	12410	12850	12010	19760	10640	15200	12440.91	2.02	0	126245	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1127	8.10	0.71	12	35.30	1530.00	17458.00	32500	20230428	-61.88	12010	20230704	3.16	32500	-61.88	20230428	12010	3.16	20230704	32500	-61.88	20230428	12010	3.16	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
160	20230704	100628	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12530	-2670	5	-17.57	36874929660	2964693	12243.21	12410	12850	12010	19760	10640	15200	12438.01	2.02	0	144666	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1140	8.19	0.72	12	32.58	1530.00	17458.00	32500	20230428	-61.45	12010	20230704	4.33	32500	-61.45	20230428	12010	4.33	20230704	32500	-61.45	20230428	12010	4.33	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
161	20230704	090628	54	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	12490	-2710	5	-17.83	24472051880	1966952	8122.87	12410	12850	12310	19760	10640	15200	12441.58	2.02	0	156499	15200	15200	15200	15200	15200	15200	15200	46	4560	500	10030	10	1	9100000	1137	8.16	0.72	12	21.61	1530.00	17458.00	32500	20230428	-61.57	12310	20230704	1.46	32500	-61.57	20230428	12310	1.46	20230704	32500	-61.57	20230428	12310	1.46	20230704	5.57	N	109860	500	45 억		183549	N	N	0	N	01	N
162	20230703	160620	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	348034400	22897	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.25	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
163	20230703	150628	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	342152000	22510	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.25	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
164	20230703	140627	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	322513600	21218	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.23	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
165	20230703	130622	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	304972800	20064	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.22	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
166	20230703	120630	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	291779200	19196	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.21	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
167	20230703	110624	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	271806400	17882	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.20	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
168	20230703	100614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	182491200	12006	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.13	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N
169	20230703	090621	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	15200	-6500	4	-29.95	92279200	6071	0.00	15200	15200	15200	28200	15200	21700	15200.00	2.02	0	7	21700	21700	21700	21700	21700	21700	21700	46	6500	500	14320	10	1	9100000	1383	9.93	0.87	12	0.07	1530.00	17458.00	32500	20230428	-53.23	15200	20230703	0.00	32500	-53.23	20230428	15200	0.00	20230703	32500	-53.23	20230428	15200	0.00	20230703	5.57	N	109860	500	45 억		183649	N	N	0	N	00	N