KissMeData/109860/price/prices-20240701.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	20240731	160815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	28151670	3119	9.12	9040	9070	9020	11750	6330	9040	9025.86	0.00	0	-1878	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.03	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
3	20240731	150826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-10	5	-0.11	27148240	3008	8.79	9040	9070	9020	11750	6330	9040	9025.35	0.00	0	-1767	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	822	273.64	0.53	12	0.03	33.00	17120.00	12280	20230802	-26.47	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12280	-26.47	20230802	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
4	20240731	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	18637060	2065	6.04	9040	9070	9020	11750	6330	9040	9025.21	0.00	0	-1414	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
5	20240731	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	18157580	2012	5.88	9040	9070	9020	11750	6330	9040	9024.64	0.00	0	-1378	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
6	20240731	120823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-20	5	-0.22	15809840	1752	5.12	9040	9070	9020	11750	6330	9040	9023.88	0.00	0	-1119	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	821	273.33	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.55	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12280	-26.55	20230802	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
7	20240731	110825	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	30	2	0.33	11516260	1276	3.73	9040	9070	9020	11750	6330	9040	9025.28	0.00	0	-645	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	825	274.85	0.53	12	0.01	33.00	17120.00	12280	20230802	-26.14	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
8	20240731	100823	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-10	5	-0.11	9435040	1046	3.06	9040	9040	9020	11750	6330	9040	9020.11	0.00	0	-497	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	822	273.64	0.53	12	0.01	33.00	17120.00	12280	20230802	-26.47	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12280	-26.47	20230802	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
9	20240731	090820	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	9040	1	0.00	9040	9040	9040	11750	6330	9040	9040.00	0.00	0	0	9106	9072	9036	9002	8966	9055	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
10	20240730	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	308852260	34204	205.36	9070	9070	9000	11750	6330	9040	9029.71	0.00	0	-2076	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.38	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
11	20240730	150815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-20	5	-0.22	298675450	33075	198.58	9070	9070	9000	11750	6330	9040	9030.25	0.00	0	-2014	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	821	273.33	0.53	12	0.36	33.00	17120.00	12280	20230802	-26.55	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12280	-26.55	20230802	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
12	20240730	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	0	3	0.00	290981690	32223	193.46	9070	9070	9000	11750	6330	9040	9030.25	0.00	0	-1744	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	823	273.94	0.53	12	0.35	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
13	20240730	130813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	10	2	0.11	287202970	31805	190.95	9070	9070	9000	11750	6330	9040	9030.12	0.00	0	-1347	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	824	274.24	0.53	12	0.35	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
14	20240730	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	10	2	0.11	283735880	31422	188.65	9070	9070	9000	11750	6330	9040	9029.85	0.00	0	-1369	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	824	274.24	0.53	12	0.35	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
15	20240730	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-20	5	-0.22	17100780	1893	11.37	9070	9070	9020	11750	6330	9040	9033.69	0.00	0	-743	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	821	273.33	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.55	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12280	-26.55	20230802	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
16	20240730	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	20	2	0.22	3571160	395	2.37	9070	9070	9040	11750	6330	9040	9040.91	0.00	0	-387	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	824	274.55	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
17	20240730	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	30	2	0.33	18140	2	0.01	9070	9070	9070	11750	6330	9040	9070.00	0.00	0	0	9166	9102	9066	9002	8966	9085	8985	46	2710	500	5420	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.14	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
18	20240729	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	150129370	16605	131.07	9100	9130	9030	11830	6370	9100	9041.21	0.00	0	-1826	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	823	273.94	0.53	12	0.18	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
19	20240729	150813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	149261410	16509	130.31	9100	9130	9030	11830	6370	9100	9041.21	0.00	0	-1810	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.18	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
20	20240729	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	102384630	11319	89.34	9100	9130	9030	11830	6370	9100	9045.38	0.00	0	-1418	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.12	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
21	20240729	130819	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	100487270	11109	87.69	9100	9130	9030	11830	6370	9100	9045.57	0.00	0	-1308	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	823	273.94	0.53	12	0.12	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
22	20240729	120815	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-60	5	-0.66	59791130	6607	52.15	9100	9130	9040	11830	6370	9100	9049.66	0.00	0	-764	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	823	273.94	0.53	12	0.07	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
23	20240729	110806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	10	2	0.11	27867300	3076	24.28	9100	9130	9050	11830	6370	9100	9059.59	0.00	0	-734	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	829	276.06	0.53	12	0.03	33.00	17120.00	12280	20230802	-25.81	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	12280	-25.81	20230802	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
24	20240729	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	30	2	0.33	17239570	1903	15.02	9100	9130	9050	11830	6370	9100	9059.15	0.00	0	-723	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	831	276.67	0.53	12	0.02	33.00	17120.00	12280	20230802	-25.65	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
25	20240729	090804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	1125270	124	0.98	9100	9100	9050	11830	6370	9100	9074.76	0.00	0	-7	9153	9126	9083	9056	9013	9140	9070	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
26	20240726	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	114689900	12669	151.72	9040	9110	9040	11810	6370	9090	9052.80	0.00	0	-1736	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	828	275.76	0.53	12	0.14	33.00	17120.00	12280	20230802	-25.90	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
27	20240726	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	114517200	12650	151.50	9040	9110	9040	11810	6370	9090	9052.74	0.00	0	-1723	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	828	275.76	0.53	12	0.14	33.00	17120.00	12280	20230802	-25.90	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
28	20240726	140801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	110830170	12243	146.62	9040	9100	9040	11810	6370	9090	9052.53	0.00	0	-1409	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.13	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
29	20240726	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	108211830	11954	143.16	9040	9100	9040	11810	6370	9090	9052.35	0.00	0	-1125	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.13	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
30	20240726	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	102147200	11284	135.14	9040	9100	9040	11810	6370	9090	9052.39	0.00	0	-808	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.12	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
31	20240726	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-40	5	-0.44	99410570	10982	131.52	9040	9100	9040	11810	6370	9090	9052.14	0.00	0	-606	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	824	274.24	0.53	12	0.12	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
32	20240726	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-40	5	-0.44	6069780	669	8.01	9040	9100	9040	11810	6370	9090	9072.91	0.00	0	-307	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	824	274.24	0.53	12	0.01	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
33	20240726	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	27230	3	0.04	9040	9100	9040	11810	6370	9090	9076.67	0.00	0	0	9156	9122	9076	9042	8996	9140	9060	46	2720	500	5450	10	1	9100000	828	275.76	0.53	12	0.00	33.00	17120.00	12280	20230802	-25.90	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
34	20240725	160756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	60	2	0.66	75516180	8350	85.33	9030	9110	9030	11730	6330	9030	9043.85	0.00	0	-1782	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	827	275.45	0.53	12	0.09	33.00	17120.00	12280	20230802	-25.98	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	12280	-25.98	20230802	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
35	20240725	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	80	2	0.89	74871110	8279	84.60	9030	9110	9030	11730	6330	9030	9043.50	0.00	0	-1771	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	829	276.06	0.53	12	0.09	33.00	17120.00	12280	20230802	-25.81	8610	20231207	5.81	9660	-5.69	20240205	8940	1.90	20240102	12280	-25.81	20230802	8610	5.81	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
36	20240725	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	64676290	7154	73.10	9030	9070	9030	11730	6330	9030	9040.58	0.00	0	-1583	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.08	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
37	20240725	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	59279400	6557	67.00	9030	9070	9030	11730	6330	9030	9040.63	0.00	0	-1006	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.07	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
38	20240725	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	59053390	6532	66.75	9030	9070	9030	11730	6330	9030	9040.63	0.00	0	-981	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.07	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
39	20240725	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	20	2	0.22	53800250	5951	60.81	9030	9060	9030	11730	6330	9030	9040.54	0.00	0	-679	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	824	274.24	0.53	12	0.07	33.00	17120.00	12280	20230802	-26.30	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
40	20240725	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	19083890	2111	21.57	9030	9060	9030	11730	6330	9030	9040.21	0.00	0	-26	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
41	20240725	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	10	2	0.11	262110	29	0.30	9030	9040	9030	11730	6330	9030	9038.28	0.00	0	0	9083	9056	9043	9016	9003	9050	9010	46	2700	500	5410	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
42	20240724	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-40	5	-0.44	88482900	9786	31.05	9050	9070	9030	11790	6350	9070	9041.78	0.00	0	-1715	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	822	273.64	0.53	12	0.11	33.00	17120.00	12280	20230802	-26.47	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12280	-26.47	20230802	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
43	20240724	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-10	5	-0.11	57069530	6311	20.02	9050	9070	9040	11790	6350	9070	9042.87	0.00	0	-1513	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.07	33.00	17120.00	12280	20230802	-26.22	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
44	20240724	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	31120680	3442	10.92	9050	9070	9040	11790	6350	9070	9041.45	0.00	0	-941	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.04	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
45	20240724	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	25362200	2805	8.90	9050	9070	9040	11790	6350	9070	9041.78	0.00	0	-929	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.03	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
46	20240724	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	22984630	2542	8.07	9050	9070	9040	11790	6350	9070	9041.95	0.00	0	-666	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.03	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
47	20240724	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	19014260	2103	6.67	9050	9070	9040	11790	6350	9070	9041.49	0.00	0	-407	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.02	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
48	20240724	100822	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	12323130	1363	4.32	9050	9050	9040	11790	6350	9070	9041.18	0.00	0	-138	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.01	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
49	20240724	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-30	5	-0.33	18090	2	0.01	9050	9050	9040	11790	6350	9070	9045.00	0.00	0	-1	9136	9102	9066	9032	8996	9120	9050	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	12280	20230802	-26.38	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
50	20240723	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-20	5	-0.22	284929810	31518	1492.33	9030	9100	9030	11810	6370	9090	9040.22	0.00	0	-1319	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	825	274.85	0.53	12	0.35	33.00	17120.00	12370	20230717	-26.68	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
51	20240723	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-50	5	-0.55	273517380	30255	1432.53	9030	9100	9030	11810	6370	9090	9040.40	0.00	0	-1307	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	823	273.94	0.53	12	0.33	33.00	17120.00	12370	20230717	-26.92	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12280	-26.38	20230802	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
52	20240723	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-60	5	-0.66	211966580	23444	1110.04	9030	9100	9030	11810	6370	9090	9041.40	0.00	0	-1089	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	822	273.64	0.53	12	0.26	33.00	17120.00	12370	20230717	-27.00	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12280	-26.47	20230802	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
53	20240723	130747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	76420190	8444	399.81	9030	9100	9030	11810	6370	9090	9050.24	0.00	0	-885	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.09	33.00	17120.00	12370	20230717	-26.76	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
54	20240723	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-20	5	-0.22	45350330	5013	237.36	9030	9100	9030	11810	6370	9090	9046.54	0.00	0	-680	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	825	274.85	0.53	12	0.06	33.00	17120.00	12370	20230717	-26.68	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
55	20240723	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	44398530	4908	232.39	9030	9100	9030	11810	6370	9090	9046.16	0.00	0	-585	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.05	33.00	17120.00	12370	20230717	-26.76	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
56	20240723	100752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-40	5	-0.44	1638060	181	8.57	9030	9100	9030	11810	6370	9090	9050.06	0.00	0	-178	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	824	274.24	0.53	12	0.00	33.00	17120.00	12370	20230717	-26.84	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
57	20240723	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	10	2	0.11	27160	3	0.14	9030	9100	9030	11810	6370	9090	9053.33	0.00	0	0	9170	9130	9090	9050	9010	9110	9030	46	2720	500	5450	10	1	9100000	828	275.76	0.53	12	0.00	33.00	17120.00	12370	20230717	-26.43	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
58	20240722	160745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-10	5	-0.11	19165550	2112	130.86	9130	9130	9050	11830	6370	9100	9074.60	0.00	0	-1277	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	827	275.45	0.53	12	0.02	33.00	17120.00	12560	20230714	-27.63	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	12280	-25.98	20230802	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
59	20240722	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	19120140	2107	130.55	9130	9130	9050	11830	6370	9100	9074.58	0.00	0	-1274	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.02	33.00	17120.00	12560	20230714	-27.95	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
60	20240722	140755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	14441210	1590	98.51	9130	9130	9050	11830	6370	9100	9082.52	0.00	0	-1057	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.02	33.00	17120.00	12560	20230714	-27.95	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
61	20240722	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-40	5	-0.44	12703610	1398	86.62	9130	9130	9050	11830	6370	9100	9086.99	0.00	0	-865	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	12560	20230714	-27.87	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
62	20240722	120751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-50	5	-0.55	12395570	1364	84.51	9130	9130	9050	11830	6370	9100	9087.66	0.00	0	-831	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	824	274.24	0.53	12	0.01	33.00	17120.00	12560	20230714	-27.95	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
63	20240722	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	9010910	991	61.40	9130	9130	9050	11830	6370	9100	9092.74	0.00	0	-519	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	828	275.76	0.53	12	0.01	33.00	17120.00	12560	20230714	-27.55	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
64	20240722	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	0	3	0.00	4747400	520	32.22	9130	9130	9100	11830	6370	9100	9129.62	0.00	0	-307	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	828	275.76	0.53	12	0.01	33.00	17120.00	12560	20230714	-27.55	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
65	20240722	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9130	30	2	0.33	9130	1	0.06	9130	9130	9130	11830	6370	9100	9130.00	0.00	0	0	9153	9126	9093	9066	9033	9110	9050	46	2730	500	5460	10	1	9100000	831	276.67	0.53	12	0.00	33.00	17120.00	12560	20230714	-27.31	8610	20231207	6.04	9660	-5.49	20240205	8940	2.13	20240102	12280	-25.65	20230802	8610	6.04	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
66	20240719	160732	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	14645440	1614	15.35	9110	9120	9060	11850	6390	9120	9074.00	0.00	0	-1260	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.02	33.00	17120.00	12960	20230713	-29.78	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
67	20240719	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-60	5	-0.66	14081390	1552	14.76	9110	9120	9060	11850	6390	9120	9073.06	0.00	0	-1203	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
68	20240719	140743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	11815940	1302	12.39	9110	9120	9060	11850	6390	9120	9075.22	0.00	0	-953	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	825	274.85	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
69	20240719	130733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-60	5	-0.66	9592390	1057	10.06	9110	9120	9060	11850	6390	9120	9075.11	0.00	0	-718	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	824	274.55	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
70	20240719	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	7571970	834	7.93	9110	9120	9060	11850	6390	9120	9079.10	0.00	0	-495	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.01	33.00	17120.00	12960	20230713	-29.78	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
71	20240719	110740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-50	5	-0.55	6364190	701	6.67	9110	9120	9060	11850	6390	9120	9078.73	0.00	0	-412	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	825	274.85	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
72	20240719	100650	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-40	5	-0.44	3278260	361	3.43	9110	9120	9060	11850	6390	9120	9081.05	0.00	0	-147	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	12960	20230713	-29.94	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12280	-26.06	20230802	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
73	20240719	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-20	5	-0.22	1201240	132	1.26	9110	9120	9100	11850	6390	9120	9100.30	0.00	0	0	9393	9256	9133	8996	8873	9325	9065	46	2730	500	5470	10	1	9100000	828	275.76	0.53	12	0.00	33.00	17120.00	12960	20230713	-29.78	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12280	-25.90	20230802	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
74	20240718	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	50	2	0.55	95299890	10512	154.82	9070	9270	9010	11790	6350	9070	9065.82	0.00	0	-1376	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	830	276.36	0.53	12	0.12	33.00	17120.00	12960	20230713	-29.63	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	12280	-25.73	20230802	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
75	20240718	150733	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	70	2	0.77	84998030	9381	138.16	9070	9270	9010	11790	6350	9070	9060.66	0.00	0	-1368	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	832	276.97	0.53	12	0.10	33.00	17120.00	12960	20230713	-29.48	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	12280	-25.57	20230802	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
76	20240718	140728	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	0	3	0.00	66312040	7330	107.95	9070	9080	9010	11790	6350	9070	9046.66	0.00	0	-1028	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.08	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
77	20240718	130729	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	0	3	0.00	63929830	7067	104.08	9070	9080	9010	11790	6350	9070	9046.25	0.00	0	-808	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.08	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
78	20240718	120730	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	0	3	0.00	27857560	3080	45.36	9070	9080	9010	11790	6350	9070	9044.66	0.00	0	-773	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12280	-26.14	20230802	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
79	20240718	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-10	5	-0.11	16739840	1853	27.29	9070	9080	9010	11790	6350	9070	9033.91	0.00	0	-511	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12280	-26.22	20230802	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
80	20240718	100737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-20	5	-0.22	10775160	1194	17.58	9070	9080	9010	11790	6350	9070	9024.42	0.00	0	-217	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12280	-26.30	20230802	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
81	20240718	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-60	5	-0.66	6547120	726	10.69	9070	9080	9010	11790	6350	9070	9018.07	0.00	0	-1	9110	9090	9060	9040	9010	9100	9050	46	2720	500	5440	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	12280	-26.63	20230802	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
82	20240717	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	10	2	0.11	61446760	6790	180.73	9060	9080	9030	11770	6350	9060	9049.60	0.00	0	-2750	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	825	274.85	0.53	12	0.07	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12370	-26.68	20230717	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
83	20240717	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-30	5	-0.33	59398330	6564	174.71	9060	9080	9030	11770	6350	9060	9049.11	0.00	0	-2625	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	822	273.64	0.53	12	0.07	33.00	17120.00	12960	20230713	-30.32	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12370	-27.00	20230717	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
84	20240717	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-30	5	-0.33	56317690	6223	165.64	9060	9080	9030	11770	6350	9060	9049.93	0.00	0	-2507	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	822	273.64	0.53	12	0.07	33.00	17120.00	12960	20230713	-30.32	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12370	-27.00	20230717	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
85	20240717	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	38491280	4252	113.18	9060	9080	9030	11770	6350	9060	9052.51	0.00	0	-2198	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.05	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12370	-26.84	20230717	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
86	20240717	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	38391710	4241	112.88	9060	9080	9030	11770	6350	9060	9052.51	0.00	0	-2188	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.05	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12370	-26.84	20230717	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
87	20240717	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	24890910	2749	73.17	9060	9080	9050	11770	6350	9060	9054.53	0.00	0	-1795	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12370	-26.84	20230717	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
88	20240717	100807	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	20	2	0.22	23104620	2552	67.93	9060	9080	9050	11770	6350	9060	9053.53	0.00	0	-1742	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	826	275.15	0.53	12	0.03	33.00	17120.00	12960	20230713	-29.94	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12370	-26.60	20230717	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
89	20240717	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	18362460	2029	54.01	9060	9060	9050	11770	6350	9060	9050.00	0.00	0	-1551	9133	9096	9043	9006	8953	9070	8980	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12370	-26.84	20230717	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
90	20240716	160809	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	33880720	3757	211.19	9080	9080	8990	11800	6360	9080	9018.03	0.00	0	-1355	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.04	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12370	-26.76	20230717	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
91	20240716	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-70	5	-0.77	30729180	3409	191.62	9080	9080	8990	11800	6360	9080	9014.13	0.00	0	-1344	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	820	273.03	0.53	12	0.04	33.00	17120.00	12960	20230713	-30.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	12370	-27.16	20230717	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
92	20240716	140814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	24576240	2726	153.23	9080	9080	8990	11800	6360	9080	9015.50	0.00	0	-967	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.17	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12370	-26.84	20230717	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
93	20240716	130814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-70	5	-0.77	11947520	1324	74.42	9080	9080	9010	11800	6360	9080	9023.81	0.00	0	-729	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	12370	-27.16	20230717	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
94	20240716	120813	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-60	5	-0.66	6278130	695	39.07	9080	9080	9020	11800	6360	9080	9033.28	0.00	0	-603	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	821	273.33	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.40	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12370	-27.08	20230717	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
95	20240716	110812	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-50	5	-0.55	3517010	389	21.87	9080	9080	9030	11800	6360	9080	9041.16	0.00	0	-379	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	822	273.64	0.53	12	0.00	33.00	17120.00	12960	20230713	-30.32	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12370	-27.00	20230717	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
96	20240716	100814	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-40	5	-0.44	1015660	112	6.30	9080	9080	9040	11800	6360	9080	9068.39	0.00	0	-102	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	12960	20230713	-30.25	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12370	-26.92	20230717	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
97	20240716	090811	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	435100	48	2.70	9080	9080	9060	11800	6360	9080	9064.58	0.00	0	-38	9133	9106	9053	9026	8973	9120	9040	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.00	33.00	17120.00	12960	20230713	-29.94	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12370	-26.60	20230717	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
98	20240715	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	10	2	0.11	16036500	1779	55.49	9070	9080	9000	11790	6350	9070	9014.33	0.00	0	-1372	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.02	33.00	17120.00	12960	20230713	-29.94	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12370	-26.60	20230717	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
99	20240715	150805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-50	5	-0.55	13799220	1531	47.75	9070	9080	9000	11790	6350	9070	9013.21	0.00	0	-1162	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	821	273.33	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.40	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12370	-27.08	20230717	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
100	20240715	140804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-50	5	-0.55	12418630	1378	42.98	9070	9080	9000	11790	6350	9070	9012.07	0.00	0	-1014	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	821	273.33	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.40	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12370	-27.08	20230717	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
101	20240715	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-10	5	-0.11	12355390	1371	42.76	9070	9080	9000	11790	6350	9070	9011.95	0.00	0	-1009	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12370	-26.76	20230717	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
102	20240715	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-60	5	-0.66	10368280	1151	35.90	9070	9070	9000	11790	6350	9070	9008.06	0.00	0	-884	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	820	273.03	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.48	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	12370	-27.16	20230717	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
103	20240715	110803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-70	5	-0.77	6457740	717	22.36	9070	9070	9000	11790	6350	9070	9006.61	0.00	0	-450	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	819	272.73	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.56	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	12370	-27.24	20230717	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
104	20240715	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-10	5	-0.11	2119690	235	7.33	9070	9070	9010	11790	6350	9070	9019.96	0.00	0	-233	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.00	33.00	17120.00	12960	20230713	-30.09	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12370	-26.76	20230717	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
105	20240715	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	0	3	0.00	271820	30	0.94	9070	9070	9060	11790	6350	9070	9060.67	0.00	0	-28	9116	9092	9056	9032	8996	9075	9015	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12370	-26.68	20230717	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
106	20240712	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	28958610	3206	79.59	9080	9080	9020	11800	6360	9080	9032.63	0.00	0	-1278	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.04	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
107	20240712	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-60	5	-0.66	27789130	3077	76.39	9080	9080	9020	11800	6360	9080	9031.24	0.00	0	-1225	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	821	273.33	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.40	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
108	20240712	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	23338630	2584	64.15	9080	9080	9020	11800	6360	9080	9031.98	0.00	0	-983	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
109	20240712	130800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	23320530	2582	64.10	9080	9080	9020	11800	6360	9080	9031.96	0.00	0	-983	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.03	33.00	17120.00	12960	20230713	-30.02	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
110	20240712	120802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-50	5	-0.55	13984900	1549	38.46	9080	9080	9020	11800	6360	9080	9028.34	0.00	0	-692	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	822	273.64	0.53	12	0.02	33.00	17120.00	12960	20230713	-30.32	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12960	-30.32	20230713	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
111	20240712	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-50	5	-0.55	12124720	1343	33.34	9080	9080	9020	11800	6360	9080	9028.09	0.00	0	-486	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	822	273.64	0.53	12	0.01	33.00	17120.00	12960	20230713	-30.32	8610	20231207	4.88	9660	-6.52	20240205	8940	1.01	20240102	12960	-30.32	20230713	8610	4.88	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
112	20240712	100802	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	9307310	1031	25.60	9080	9080	9020	11800	6360	9080	9027.46	0.00	0	-264	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.01	33.00	17120.00	12960	20230713	-29.94	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12960	-29.94	20230713	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
113	20240712	090757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-40	5	-0.44	36250	4	0.10	9080	9080	9040	11800	6360	9080	9062.50	0.00	0	-2	9146	9112	9066	9032	8986	9090	9010	46	2720	500	5440	10	1	9100000	823	273.94	0.53	12	0.00	33.00	17120.00	12960	20230713	-30.25	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12960	-30.25	20230713	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
114	20240711	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	20	2	0.22	36410750	4028	60.50	9100	9100	9020	11770	6350	9060	9039.41	0.00	0	-1488	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	826	275.15	0.53	12	0.04	33.00	17120.00	13800	20230705	-34.20	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12960	-29.94	20230713	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
115	20240711	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	35468810	3924	58.94	9100	9100	9020	11770	6350	9060	9038.94	0.00	0	-1473	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.04	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
116	20240711	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	33069170	3658	54.94	9100	9100	9020	11770	6350	9060	9040.23	0.00	0	-1220	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.04	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
117	20240711	130758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	30632630	3388	50.89	9100	9100	9020	11770	6350	9060	9041.51	0.00	0	-1106	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.04	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
118	20240711	120758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	27681730	3061	45.97	9100	9100	9020	11770	6350	9060	9043.36	0.00	0	-889	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.03	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
119	20240711	110756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	25408690	2809	42.19	9100	9100	9020	11770	6350	9060	9045.46	0.00	0	-640	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.03	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
120	20240711	100757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	20	2	0.22	20559450	2272	34.12	9100	9100	9020	11770	6350	9060	9049.05	0.00	0	-176	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	826	275.15	0.53	12	0.02	33.00	17120.00	13800	20230705	-34.20	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12960	-29.94	20230713	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
121	20240711	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	40	2	0.44	262940	29	0.44	9100	9100	9060	11770	6350	9060	9066.90	0.00	0	-27	9166	9112	9046	8992	8926	9080	8960	46	2710	500	5430	10	1	9100000	828	275.76	0.53	12	0.00	33.00	17120.00	13800	20230705	-34.06	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	12960	-29.78	20230713	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
122	20240710	160754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	0	3	0.00	60012680	6658	133.61	9100	9100	8980	11770	6350	9060	9013.62	0.00	0	-1247	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	824	274.55	0.53	12	0.07	33.00	17120.00	13800	20230705	-34.35	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
123	20240710	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	58096160	6446	129.36	9100	9100	8980	11770	6350	9060	9012.75	0.00	0	-1037	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.07	33.00	17120.00	13800	20230705	-34.42	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12960	-30.17	20230713	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
124	20240710	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	-20	5	-0.22	54623750	6062	121.65	9100	9100	8980	11770	6350	9060	9010.85	0.00	0	-735	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	823	273.94	0.53	12	0.07	33.00	17120.00	13800	20230705	-34.49	8610	20231207	4.99	9660	-6.42	20240205	8940	1.12	20240102	12960	-30.25	20230713	8610	4.99	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
125	20240710	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	53629610	5952	119.45	9100	9100	8980	11770	6350	9060	9010.35	0.00	0	-722	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.07	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
126	20240710	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	51618150	5729	114.97	9100	9100	8980	11770	6350	9060	9009.98	0.00	0	-499	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	821	273.33	0.53	12	0.06	33.00	17120.00	13800	20230705	-34.64	8610	20231207	4.76	9660	-6.63	20240205	8940	0.89	20240102	12960	-30.40	20230713	8610	4.76	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
127	20240710	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-50	5	-0.55	48551470	5389	108.15	9100	9100	8980	11770	6350	9060	9009.37	0.00	0	-159	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	820	273.03	0.53	12	0.06	33.00	17120.00	13800	20230705	-34.71	8610	20231207	4.65	9660	-6.73	20240205	8940	0.78	20240102	12960	-30.48	20230713	8610	4.65	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
128	20240710	100750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-10	5	-0.11	29744560	3302	66.27	9100	9100	8980	11770	6350	9060	9008.04	0.00	0	-74	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	824	274.24	0.53	12	0.04	33.00	17120.00	13800	20230705	-34.42	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12960	-30.17	20230713	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
129	20240710	090755	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-60	5	-0.66	19805370	2200	44.15	9100	9100	8980	11770	6350	9060	9002.44	0.00	0	187	9160	9110	9070	9020	8980	9090	9000	46	2710	500	5430	10	1	9100000	819	272.73	0.53	12	0.02	33.00	17120.00	13800	20230705	-34.78	8610	20231207	4.53	9660	-6.83	20240205	8940	0.67	20240102	12960	-30.56	20230713	8610	4.53	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
130	20240709	160750	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	45123360	4983	179.70	9120	9120	9030	11800	6360	9080	9055.46	0.00	0	-1837	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.05	33.00	17120.00	15200	20230703	-40.39	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
131	20240709	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	44489150	4913	177.17	9120	9120	9030	11800	6360	9080	9055.39	0.00	0	-1767	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.05	33.00	17120.00	15200	20230703	-40.39	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
132	20240709	140754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	36828810	4066	146.63	9120	9120	9050	11800	6360	9080	9057.75	0.00	0	-1485	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	827	275.45	0.53	12	0.04	33.00	17120.00	15200	20230703	-40.20	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	12960	-29.86	20230713	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
133	20240709	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	33522070	3701	133.47	9120	9120	9050	11800	6360	9080	9057.57	0.00	0	-1293	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.04	33.00	17120.00	15200	20230703	-40.46	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12960	-30.17	20230713	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
134	20240709	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	20050410	2214	79.84	9120	9120	9050	11800	6360	9080	9056.19	0.00	0	-966	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	15200	20230703	-40.39	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
135	20240709	110758	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	14886160	1644	59.29	9120	9120	9050	11800	6360	9080	9054.84	0.00	0	-634	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	15200	20230703	-40.39	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
136	20240709	100754	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	3307670	365	13.16	9120	9120	9050	11800	6360	9080	9062.11	0.00	0	-278	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	15200	20230703	-40.33	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
137	20240709	090753	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	40	2	0.44	18240	2	0.07	9120	9120	9120	11800	6360	9080	9120.00	0.00	0	0	9166	9122	9086	9042	9006	9105	9025	46	2720	500	5440	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	15200	20230703	-40.00	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	12960	-29.63	20230713	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
138	20240708	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	0	3	0.00	25128790	2773	16.35	9130	9130	9050	11800	6360	9080	9061.95	0.00	0	-1581	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	826	275.15	0.53	12	0.03	33.00	17120.00	21700	20230630	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	12960	-29.94	20230713	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
139	20240708	150749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	22540430	2487	14.66	9130	9130	9050	11800	6360	9080	9063.30	0.00	0	-1297	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.03	33.00	17120.00	21700	20230630	-58.29	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12960	-30.17	20230713	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
140	20240708	140751	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	-30	5	-0.33	21806900	2406	14.19	9130	9130	9050	11800	6360	9080	9063.55	0.00	0	-1228	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	824	274.24	0.53	12	0.03	33.00	17120.00	21700	20230630	-58.29	8610	20231207	5.11	9660	-6.31	20240205	8940	1.23	20240102	12960	-30.17	20230713	8610	5.11	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
141	20240708	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-20	5	-0.22	18208910	2009	11.84	9130	9130	9050	11800	6360	9080	9063.67	0.00	0	-833	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	824	274.55	0.53	12	0.02	33.00	17120.00	21700	20230630	-58.25	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	12960	-30.09	20230713	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
142	20240708	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	16125750	1779	10.49	9130	9130	9050	11800	6360	9080	9064.50	0.00	0	-604	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.02	33.00	17120.00	21700	20230630	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
143	20240708	110747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-10	5	-0.11	13616010	1502	8.86	9130	9130	9050	11800	6360	9080	9065.25	0.00	0	-327	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	825	274.85	0.53	12	0.02	33.00	17120.00	21700	20230630	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	12960	-30.02	20230713	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
144	20240708	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	10	2	0.11	1684530	185	1.09	9130	9130	9070	11800	6360	9080	9105.57	0.00	0	-23	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	827	275.45	0.53	12	0.00	33.00	17120.00	21700	20230630	-58.11	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	12960	-29.86	20230713	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
145	20240708	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	40	2	0.44	18250	2	0.01	9130	9130	9120	11800	6360	9080	9125.00	0.00	0	-1	9220	9150	9070	9000	8920	9110	8960	46	2720	500	5440	10	1	9100000	830	276.36	0.53	12	0.00	33.00	17120.00	21700	20230630	-57.97	8610	20231207	5.92	9660	-5.59	20240205	8940	2.01	20240102	12960	-29.63	20230713	8610	5.92	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
146	20240705	160744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	153313550	16961	1296.71	9140	9140	8990	11810	6370	9090	9039.18	0.00	0	-498	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	826	275.15	0.53	12	0.19	33.00	17120.00	21700	20230629	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	13800	-34.20	20230705	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
147	20240705	150747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-10	5	-0.11	136794640	15136	1157.19	9140	9140	8990	11810	6370	9090	9037.70	0.00	0	-313	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	826	275.15	0.53	12	0.17	33.00	17120.00	21700	20230629	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	13800	-34.20	20230705	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
148	20240705	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	132362930	14646	1119.72	9140	9140	8990	11810	6370	9090	9037.48	0.00	0	-280	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.16	33.00	17120.00	21700	20230629	-58.25	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	13800	-34.35	20230705	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
149	20240705	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	0	3	0.00	131192440	14517	1109.86	9140	9140	8990	11810	6370	9090	9037.16	0.00	0	-256	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	827	275.45	0.53	12	0.16	33.00	17120.00	21700	20230629	-58.11	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	13800	-34.13	20230705	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
150	20240705	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	63594940	7016	536.39	9140	9140	9050	11810	6370	9090	9064.27	0.00	0	-257	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.08	33.00	17120.00	21700	20230629	-58.25	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	13800	-34.35	20230705	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
151	20240705	110744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-20	5	-0.22	5482640	605	46.25	9140	9140	9050	11810	6370	9090	9062.21	0.00	0	-155	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	825	274.85	0.53	12	0.01	33.00	17120.00	21700	20230629	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	13800	-34.28	20230705	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
152	20240705	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	-30	5	-0.33	4160260	459	35.09	9140	9140	9050	11810	6370	9090	9063.75	0.00	0	-39	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	824	274.55	0.53	12	0.01	33.00	17120.00	21700	20230629	-58.25	8610	20231207	5.23	9660	-6.21	20240205	8940	1.34	20240102	13800	-34.35	20230705	8610	5.23	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
153	20240705	090745	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-20	5	-0.22	118080	13	0.99	9140	9140	9070	11810	6370	9090	9083.08	0.00	0	-8	9276	9182	9126	9032	8976	9155	9005	46	2720	500	5450	10	1	9100000	825	274.85	0.53	12	0.00	33.00	17120.00	21700	20230629	-58.20	8610	20231207	5.34	9660	-6.11	20240205	8940	1.45	20240102	13800	-34.28	20230705	8610	5.34	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
154	20240704	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-100	5	-1.09	11907720	1308	18.20	9190	9220	9070	11940	6440	9190	9103.76	0.00	0	-307	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	827	275.45	0.53	12	0.01	33.00	17120.00	21700	20230628	-58.11	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	13800	-34.13	20230705	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
155	20240704	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-110	5	-1.20	11598660	1274	17.72	9190	9220	9070	11940	6440	9190	9104.13	0.00	0	-307	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	826	275.15	0.53	12	0.01	33.00	17120.00	21700	20230628	-58.16	8610	20231207	5.46	9660	-6.00	20240205	8940	1.57	20240102	13800	-34.20	20230705	8610	5.46	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
156	20240704	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9090	-100	5	-1.09	9499570	1043	14.51	9190	9220	9070	11940	6440	9190	9107.93	0.00	0	-220	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	827	275.45	0.53	12	0.01	33.00	17120.00	21700	20230628	-58.11	8610	20231207	5.57	9660	-5.90	20240205	8940	1.68	20240102	13800	-34.13	20230705	8610	5.57	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
157	20240704	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-40	5	-0.44	7326040	804	11.19	9190	9220	9070	11940	6440	9190	9111.99	0.00	0	-119	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	833	277.27	0.53	12	0.01	33.00	17120.00	21700	20230628	-57.83	8610	20231207	6.27	9660	-5.28	20240205	8940	2.35	20240102	13800	-33.70	20230705	8610	6.27	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
158	20240704	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-20	5	-0.22	4723380	518	7.21	9190	9220	9070	11940	6440	9190	9118.49	0.00	0	-118	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	21700	20230628	-57.74	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	13800	-33.55	20230705	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
159	20240704	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-10	5	-0.11	3806380	418	5.82	9190	9220	9070	11940	6440	9190	9106.17	0.00	0	-26	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	21700	20230628	-57.70	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	13800	-33.48	20230705	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
160	20240704	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	10	2	0.11	1040590	114	1.59	9190	9220	9100	11940	6440	9190	9127.98	0.00	0	-25	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	21700	20230628	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	13800	-33.33	20230705	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
161	20240704	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	0	3	0.00	9190	1	0.01	9190	9190	9190	11940	6440	9190	9190.00	0.00	0	0	9276	9232	9156	9112	9036	9195	9075	46	2750	500	5510	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	21700	20230628	-57.65	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	13800	-33.41	20230705	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
162	20240703	160739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-40	5	-0.43	65504940	7188	277.74	9200	9200	9080	11990	6470	9230	9113.10	0.00	0	-104	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.08	33.00	17120.00	21700	20230627	-57.65	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	15200	-39.54	20230703	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
163	20240703	150742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-130	5	-1.41	52806810	5796	223.96	9200	9200	9080	11990	6470	9230	9110.91	0.00	0	-92	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	828	275.76	0.53	12	0.06	33.00	17120.00	21700	20230627	-58.06	8610	20231207	5.69	9660	-5.80	20240205	8940	1.79	20240102	15200	-40.13	20230703	8610	5.69	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
164	20240703	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-50	5	-0.54	2382680	260	10.05	9200	9200	9140	11990	6470	9230	9164.15	0.00	0	-6	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.70	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	15200	-39.61	20230703	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
165	20240703	130741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-50	5	-0.54	2144420	234	9.04	9200	9200	9140	11990	6470	9230	9164.19	0.00	0	-6	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	835	278.18	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.70	8610	20231207	6.62	9660	-4.97	20240205	8940	2.68	20240102	15200	-39.61	20230703	8610	6.62	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
166	20240703	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-40	5	-0.43	1915610	209	8.08	9200	9200	9140	11990	6470	9230	9165.60	0.00	0	-6	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.65	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	15200	-39.54	20230703	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
167	20240703	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-40	5	-0.43	1915610	209	8.08	9200	9200	9140	11990	6470	9230	9165.60	0.00	0	-6	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	836	278.48	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.65	8610	20231207	6.74	9660	-4.87	20240205	8940	2.80	20240102	15200	-39.54	20230703	8610	6.74	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
168	20240703	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-30	5	-0.33	616400	67	2.59	9200	9200	9200	11990	6470	9230	9200.00	0.00	0	-9	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	15200	-39.47	20230703	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
169	20240703	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-30	5	-0.33	18400	2	0.08	9200	9200	9200	11990	6470	9230	9200.00	0.00	0	0	9323	9276	9193	9146	9063	9235	9105	46	2760	500	5530	10	1	9100000	837	278.79	0.54	12	0.00	33.00	17120.00	21700	20230627	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	15200	-39.47	20230703	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
170	20240702	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-20	5	-0.22	23689080	2586	434.62	9240	9240	9110	12020	6480	9250	9160.51	0.00	0	-424	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	840	279.70	0.54	12	0.03	33.00	17120.00	21700	20230626	-57.47	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	15200	-39.28	20230703	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
171	20240702	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-50	5	-0.54	22031020	2406	404.37	9240	9240	9110	12020	6480	9250	9156.70	0.00	0	-361	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	837	278.79	0.54	12	0.03	33.00	17120.00	21700	20230626	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	15200	-39.47	20230703	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
172	20240702	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9140	-110	5	-1.19	14913890	1629	273.78	9240	9240	9110	12020	6480	9250	9155.24	0.00	0	-255	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	832	276.97	0.53	12	0.02	33.00	17120.00	21700	20230626	-57.88	8610	20231207	6.16	9660	-5.38	20240205	8940	2.24	20240102	15200	-39.87	20230703	8610	6.16	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
173	20240702	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	-80	5	-0.86	7760100	847	142.35	9240	9240	9150	12020	6480	9250	9161.87	0.00	0	-77	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	834	277.88	0.54	12	0.01	33.00	17120.00	21700	20230626	-57.74	8610	20231207	6.50	9660	-5.07	20240205	8940	2.57	20240102	15200	-39.67	20230703	8610	6.50	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
174	20240702	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-50	5	-0.54	7420710	810	136.13	9240	9240	9150	12020	6480	9250	9161.37	0.00	0	-40	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	837	278.79	0.54	12	0.01	33.00	17120.00	21700	20230626	-57.60	8610	20231207	6.85	9660	-4.76	20240205	8940	2.91	20240102	15200	-39.47	20230703	8610	6.85	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
175	20240702	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-90	5	-0.97	7291950	796	133.78	9240	9240	9150	12020	6480	9250	9160.74	0.00	0	-27	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	834	277.58	0.54	12	0.01	33.00	17120.00	21700	20230626	-57.79	8610	20231207	6.39	9660	-5.18	20240205	8940	2.46	20240102	15200	-39.74	20230703	8610	6.39	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
176	20240702	100739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-20	5	-0.22	1146850	125	21.01	9240	9240	9150	12020	6480	9250	9174.80	0.00	0	-19	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	21700	20230626	-57.47	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	15200	-39.28	20230703	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
177	20240702	090741	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-10	5	-0.11	1119160	122	20.50	9240	9240	9150	12020	6480	9250	9173.44	0.00	0	-18	9343	9296	9253	9206	9163	9275	9185	46	2770	500	5550	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	21700	20230626	-57.42	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	15200	-39.21	20230703	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
178	20240701	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	5499390	595	19.27	9280	9300	9210	12090	6510	9300	9242.67	0.00	0	-205	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	842	280.30	0.54	12	0.01	33.00	17120.00	21700	20230623	-57.37	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	15200	-39.14	20230703	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
179	20240701	150739	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-50	5	-0.54	2352340	254	8.23	9280	9300	9230	12090	6510	9300	9261.18	0.00	0	-101	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	842	280.30	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.37	8610	20231207	7.43	9660	-4.24	20240205	8940	3.47	20240102	15200	-39.14	20230703	8610	7.43	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
180	20240701	140737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	2287710	247	8.00	9280	9300	9230	12090	6510	9300	9261.98	0.00	0	-95	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.42	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	15200	-39.21	20230703	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
181	20240701	130737	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	-70	5	-0.75	1900040	205	6.64	9280	9300	9230	12090	6510	9300	9268.49	0.00	0	-84	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	840	279.70	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.47	8610	20231207	7.20	9660	-4.45	20240205	8940	3.24	20240102	15200	-39.28	20230703	8610	7.20	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
182	20240701	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	1687750	182	5.89	9280	9300	9230	12090	6510	9300	9273.35	0.00	0	-73	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.42	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	15200	-39.21	20230703	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
183	20240701	110736	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-30	5	-0.32	1364240	147	4.76	9280	9300	9240	12090	6510	9300	9280.54	0.00	0	-39	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	844	280.91	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.28	8610	20231207	7.67	9660	-4.04	20240205	8940	3.69	20240102	15200	-39.01	20230703	8610	7.67	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
184	20240701	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-60	5	-0.65	1354970	146	4.73	9280	9300	9240	12090	6510	9300	9280.62	0.00	0	-39	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	841	280.00	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.42	8610	20231207	7.32	9660	-4.35	20240205	8940	3.36	20240102	15200	-39.21	20230703	8610	7.32	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N
185	20240701	090734	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-20	5	-0.22	9280	1	0.03	9280	9280	9280	12090	6510	9300	9280.00	0.00	0	0	9460	9380	9220	9140	8980	9420	9180	46	2790	500	5580	10	1	9100000	844	281.21	0.54	12	0.00	33.00	17120.00	21700	20230623	-57.24	8610	20231207	7.78	9660	-3.93	20240205	8940	3.80	20240102	15200	-38.95	20230703	8610	7.78	20231207	0.00	N	109860	500	45 억		0	N	N	0	N	00	N