KissMeData/026910/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	160403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	30	2	1.07	7634155	2686	80.06	2845	2935	2805	3640	1960	2800	2843.19	0.41	0	-72	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	181	-3.53	0.83	12	0.04	-802.00	3427.00	4445	20230804	-36.33	2695	20240726	5.01	3910	-27.62	20240102	2695	5.01	20240726	4445	-36.33	20230804	2695	5.01	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
3	20240731	150404	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	4108505	1440	42.92	2845	2935	2805	3640	1960	2800	2853.13	0.41	0	-34	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4445	20230804	-36.78	2695	20240726	4.27	3910	-28.13	20240102	2695	4.27	20240726	4445	-36.78	20230804	2695	4.27	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
4	20240731	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	4102885	1438	42.86	2845	2935	2805	3640	1960	2800	2853.19	0.41	0	-33	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4445	20230804	-36.78	2695	20240726	4.27	3910	-28.13	20240102	2695	4.27	20240726	4445	-36.78	20230804	2695	4.27	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
5	20240731	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	3406115	1191	35.50	2845	2935	2805	3640	1960	2800	2859.88	0.41	0	-70	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	181	-3.52	0.82	12	0.02	-802.00	3427.00	4445	20230804	-36.45	2695	20240726	4.82	3910	-27.75	20240102	2695	4.82	20240726	4445	-36.45	20230804	2695	4.82	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
6	20240731	120407	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	3228140	1128	33.62	2845	2935	2805	3640	1960	2800	2861.83	0.41	0	-70	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	181	-3.52	0.82	12	0.02	-802.00	3427.00	4445	20230804	-36.56	2695	20240726	4.64	3910	-27.88	20240102	2695	4.64	20240726	4445	-36.56	20230804	2695	4.64	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
7	20240731	110405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	2382140	828	24.68	2845	2935	2805	3640	1960	2800	2876.98	0.41	0	-70	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	181	-3.52	0.82	12	0.01	-802.00	3427.00	4445	20230804	-36.56	2695	20240726	4.64	3910	-27.88	20240102	2695	4.64	20240726	4445	-36.56	20230804	2695	4.64	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
8	20240731	100405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	20	2	0.71	2325490	808	24.08	2845	2935	2805	3640	1960	2800	2878.08	0.41	0	-60	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	181	-3.52	0.82	12	0.01	-802.00	3427.00	4445	20230804	-36.56	2695	20240726	4.64	3910	-27.88	20240102	2695	4.64	20240726	4445	-36.56	20230804	2695	4.64	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
9	20240731	090400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	318600	112	3.34	2845	2845	2805	3640	1960	2800	2844.64	0.41	0	-4	2866	2832	2811	2777	2756	2850	2795	32	840	500	1900	5	1	6405405	180	-3.50	0.82	12	0.00	-802.00	3427.00	4445	20230804	-36.90	2695	20240726	4.08	3910	-28.26	20240102	2695	4.08	20240726	4445	-36.90	20230804	2695	4.08	20240726	0.00	N	026910	500	32 억		26140	N	N	0	N	00	N
10	20240730	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	9397625	3355	76.27	2790	2845	2790	3625	1955	2790	2801.08	0.41	0	-72	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.49	0.82	12	0.05	-802.00	3427.00	4445	20230804	-37.01	2695	20240726	3.90	3910	-28.39	20240102	2695	3.90	20240726	4445	-37.01	20230804	2695	3.90	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
11	20240730	150400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	15	2	0.54	8072355	2881	65.49	2790	2845	2790	3625	1955	2790	2801.93	0.41	0	15	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	180	-3.50	0.82	12	0.04	-802.00	3427.00	4445	20230804	-36.90	2695	20240726	4.08	3910	-28.26	20240102	2695	4.08	20240726	4445	-36.90	20230804	2695	4.08	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
12	20240730	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	6422970	2290	52.06	2790	2845	2790	3625	1955	2790	2804.79	0.41	0	-70	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.48	0.81	12	0.04	-802.00	3427.00	4445	20230804	-37.23	2695	20240726	3.53	3910	-28.64	20240102	2695	3.53	20240726	4445	-37.23	20230804	2695	3.53	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
13	20240730	130359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	6422970	2290	52.06	2790	2845	2790	3625	1955	2790	2804.79	0.41	0	-70	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.48	0.81	12	0.04	-802.00	3427.00	4445	20230804	-37.23	2695	20240726	3.53	3910	-28.64	20240102	2695	3.53	20240726	4445	-37.23	20230804	2695	3.53	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
14	20240730	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	5954245	2122	48.24	2790	2845	2790	3625	1955	2790	2805.96	0.41	0	-70	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.49	0.82	12	0.03	-802.00	3427.00	4445	20230804	-37.01	2695	20240726	3.90	3910	-28.39	20240102	2695	3.90	20240726	4445	-37.01	20230804	2695	3.90	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
15	20240730	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	5027445	1791	40.71	2790	2845	2790	3625	1955	2790	2807.06	0.41	0	-70	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.49	0.82	12	0.03	-802.00	3427.00	4445	20230804	-37.01	2695	20240726	3.90	3910	-28.39	20240102	2695	3.90	20240726	4445	-37.01	20230804	2695	3.90	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
16	20240730	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	5027445	1791	40.71	2790	2845	2790	3625	1955	2790	2807.06	0.41	0	-70	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	179	-3.49	0.82	12	0.03	-802.00	3427.00	4445	20230804	-37.01	2695	20240726	3.90	3910	-28.39	20240102	2695	3.90	20240726	4445	-37.01	20230804	2695	3.90	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
17	20240730	090402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	55	2	1.97	2316185	827	18.80	2790	2845	2790	3625	1955	2790	2800.71	0.41	0	-71	2836	2812	2766	2742	2696	2825	2755	32	835	500	1890	5	1	6405405	182	-3.55	0.83	12	0.01	-802.00	3427.00	4445	20230804	-36.00	2695	20240726	5.57	3910	-27.24	20240102	2695	5.57	20240726	4445	-36.00	20230804	2695	5.57	20240726	0.00	N	026910	500	32 억		26191	N	N	0	N	00	N
18	20240729	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	10	2	0.36	12143285	4399	53.08	2775	2790	2720	3610	1950	2780	2760.46	0.41	0	-15	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	179	-3.48	0.81	12	0.07	-802.00	3427.00	4485	20230721	-37.79	2695	20240726	3.53	3910	-28.64	20240102	2695	3.53	20240726	4445	-37.23	20230804	2695	3.53	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
19	20240729	150358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	10	2	0.36	11793565	4273	51.56	2775	2790	2720	3610	1950	2780	2760.02	0.41	0	74	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	179	-3.48	0.81	12	0.07	-802.00	3427.00	4485	20230721	-37.79	2695	20240726	3.53	3910	-28.64	20240102	2695	3.53	20240726	4445	-37.23	20230804	2695	3.53	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
20	20240729	140401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	9416140	3416	41.22	2775	2775	2720	3610	1950	2780	2756.48	0.41	0	56	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	176	-3.43	0.80	12	0.05	-802.00	3427.00	4485	20230721	-38.68	2695	20240726	2.04	3910	-29.67	20240102	2695	2.04	20240726	4445	-38.13	20230804	2695	2.04	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
21	20240729	130405	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-30	5	-1.08	9236875	3351	40.44	2775	2775	2720	3610	1950	2780	2756.45	0.41	0	56	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	176	-3.43	0.80	12	0.05	-802.00	3427.00	4485	20230721	-38.68	2695	20240726	2.04	3910	-29.67	20240102	2695	2.04	20240726	4445	-38.13	20230804	2695	2.04	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
22	20240729	120357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	9115685	3307	39.91	2775	2775	2720	3610	1950	2780	2756.48	0.41	0	56	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	177	-3.45	0.81	12	0.05	-802.00	3427.00	4485	20230721	-38.35	2695	20240726	2.60	3910	-29.28	20240102	2695	2.60	20240726	4445	-37.80	20230804	2695	2.60	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
23	20240729	110359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-40	5	-1.44	9035500	3278	39.56	2775	2775	2720	3610	1950	2780	2756.41	0.41	0	56	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	176	-3.42	0.80	12	0.05	-802.00	3427.00	4485	20230721	-38.91	2695	20240726	1.67	3910	-29.92	20240102	2695	1.67	20240726	4445	-38.36	20230804	2695	1.67	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
24	20240729	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-15	5	-0.54	6940985	2511	30.30	2775	2775	2720	3610	1950	2780	2764.23	0.41	0	-31	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	177	-3.45	0.81	12	0.04	-802.00	3427.00	4485	20230721	-38.35	2695	20240726	2.60	3910	-29.28	20240102	2695	2.60	20240726	4445	-37.80	20230804	2695	2.60	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
25	20240729	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-60	5	-2.16	6505305	2351	28.37	2775	2775	2720	3610	1950	2780	2767.04	0.41	0	-69	2836	2807	2751	2722	2666	2822	2737	32	830	500	1890	5	1	6405405	174	-3.39	0.79	12	0.04	-802.00	3427.00	4485	20230721	-39.35	2695	20240726	0.93	3910	-30.43	20240102	2695	0.93	20240726	4445	-38.81	20230804	2695	0.93	20240726	0.00	N	026910	500	32 억		26206	N	N	0	N	00	N
26	20240726	160351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2780	0	3	0.00	22604005	8287	305.46	2780	2780	2695	3610	1950	2780	2727.65	0.41	0	-12	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	178	-3.47	0.81	12	0.13	-802.00	3427.00	4535	20230720	-38.70	2695	20240726	3.15	3910	-28.90	20240102	2695	3.15	20240726	4445	-37.46	20230804	2695	3.15	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
27	20240726	150354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2775	-5	5	-0.18	22128625	8116	299.15	2780	2780	2695	3610	1950	2780	2726.54	0.41	0	-12	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	178	-3.46	0.81	12	0.13	-802.00	3427.00	4535	20230720	-38.81	2695	20240726	2.97	3910	-29.03	20240102	2695	2.97	20240726	4445	-37.57	20230804	2695	2.97	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
28	20240726	140356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2740	-40	5	-1.44	17967250	6602	243.35	2780	2780	2695	3610	1950	2780	2721.49	0.41	0	6	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	176	-3.42	0.80	12	0.10	-802.00	3427.00	4535	20230720	-39.58	2695	20240726	1.67	3910	-29.92	20240102	2695	1.67	20240726	4445	-38.36	20230804	2695	1.67	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
29	20240726	130355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2730	-50	5	-1.80	15111940	5558	204.87	2780	2780	2695	3610	1950	2780	2718.95	0.41	0	659	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	175	-3.40	0.80	12	0.09	-802.00	3427.00	4535	20230720	-39.80	2695	20240726	1.30	3910	-30.18	20240102	2695	1.30	20240726	4445	-38.58	20230804	2695	1.30	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
30	20240726	120357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2735	-45	5	-1.62	13492785	4965	183.01	2780	2780	2695	3610	1950	2780	2717.58	0.41	0	753	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	175	-3.41	0.80	12	0.08	-802.00	3427.00	4535	20230720	-39.69	2695	20240726	1.48	3910	-30.05	20240102	2695	1.48	20240726	4445	-38.47	20230804	2695	1.48	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
31	20240726	110356	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2725	-55	5	-1.98	6136280	2246	82.79	2780	2780	2715	3610	1950	2780	2732.09	0.41	0	653	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	175	-3.40	0.80	12	0.04	-802.00	3427.00	4535	20230720	-39.91	2715	20240726	0.37	3910	-30.31	20240102	2715	0.37	20240726	4445	-38.70	20230804	2715	0.37	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
32	20240726	100357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2720	-60	5	-2.16	5806525	2125	78.33	2780	2780	2715	3610	1950	2780	2732.48	0.41	0	653	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	174	-3.39	0.79	12	0.03	-802.00	3427.00	4535	20230720	-40.02	2715	20240726	0.18	3910	-30.43	20240102	2715	0.18	20240726	4445	-38.81	20230804	2715	0.18	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
33	20240726	090355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2765	-15	5	-0.54	1077890	388	14.30	2780	2780	2765	3610	1950	2780	2778.07	0.41	0	0	2850	2815	2790	2755	2730	2802	2742	32	830	500	1890	5	1	6405405	177	-3.45	0.81	12	0.01	-802.00	3427.00	4535	20230720	-39.03	2765	20240726	0.00	3910	-29.28	20240102	2765	0.00	20240726	4445	-37.80	20230804	2765	0.00	20240726	0.00	N	026910	500	32 억		26218	N	N	0	N	00	N
34	20240725	160353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2780	-45	5	-1.59	7561780	2713	114.38	2825	2825	2765	3670	1980	2825	2787.24	0.41	0	-78	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	178	-3.47	0.81	12	0.04	-802.00	3427.00	4610	20230719	-39.70	2765	20240725	0.54	3910	-28.90	20240102	2765	0.54	20240725	4445	-37.46	20230804	2765	0.54	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
35	20240725	150400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2790	-35	5	-1.24	7147835	2564	108.09	2825	2825	2765	3670	1980	2825	2787.77	0.41	0	-17	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	179	-3.48	0.81	12	0.04	-802.00	3427.00	4610	20230719	-39.48	2765	20240725	0.90	3910	-28.64	20240102	2765	0.90	20240725	4445	-37.23	20230804	2765	0.90	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
36	20240725	140358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2770	-55	5	-1.95	6923445	2483	104.68	2825	2825	2765	3670	1980	2825	2788.34	0.41	0	-17	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	177	-3.45	0.81	12	0.04	-802.00	3427.00	4610	20230719	-39.91	2765	20240725	0.18	3910	-29.16	20240102	2765	0.18	20240725	4445	-37.68	20230804	2765	0.18	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
37	20240725	130357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-20	5	-0.71	5279935	1891	79.72	2825	2825	2765	3670	1980	2825	2792.14	0.41	0	-43	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	180	-3.50	0.82	12	0.03	-802.00	3427.00	4610	20230719	-39.15	2765	20240725	1.45	3910	-28.26	20240102	2765	1.45	20240725	4445	-36.90	20230804	2765	1.45	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
38	20240725	120357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2800	-25	5	-0.88	3877435	1391	58.64	2825	2825	2765	3670	1980	2825	2787.52	0.41	0	-43	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	179	-3.49	0.82	12	0.02	-802.00	3427.00	4610	20230719	-39.26	2765	20240725	1.27	3910	-28.39	20240102	2765	1.27	20240725	4445	-37.01	20230804	2765	1.27	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
39	20240725	110354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2775	-50	5	-1.77	3566335	1279	53.92	2825	2825	2765	3670	1980	2825	2788.38	0.41	0	-78	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	178	-3.46	0.81	12	0.02	-802.00	3427.00	4610	20230719	-39.80	2765	20240725	0.36	3910	-29.03	20240102	2765	0.36	20240725	4445	-37.57	20230804	2765	0.36	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
40	20240725	100355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2780	-45	5	-1.59	2159420	772	32.55	2825	2825	2765	3670	1980	2825	2797.18	0.41	0	-78	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	178	-3.47	0.81	12	0.01	-802.00	3427.00	4610	20230719	-39.70	2765	20240725	0.54	3910	-28.90	20240102	2765	0.54	20240725	4445	-37.46	20230804	2765	0.54	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
41	20240725	090355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2775	-50	5	-1.77	1437590	512	21.59	2825	2825	2775	3670	1980	2825	2807.79	0.41	0	-50	2875	2850	2830	2805	2785	2840	2795	32	845	500	1920	5	1	6405405	178	-3.46	0.81	12	0.01	-802.00	3427.00	4610	20230719	-39.80	2775	20240725	0.00	3910	-29.03	20240102	2775	0.00	20240725	4445	-37.57	20230804	2775	0.00	20240725	0.00	N	026910	500	32 억		26296	N	N	0	N	00	N
42	20240724	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-30	5	-1.05	6653420	2352	70.27	2855	2855	2810	3710	2000	2855	2828.84	0.41	0	-78	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	181	-3.52	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.64	2775	20240723	1.80	3910	-27.75	20240102	2775	1.80	20240723	4445	-36.45	20230804	2775	1.80	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
43	20240724	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	6625170	2342	69.97	2855	2855	2810	3710	2000	2855	2828.85	0.41	0	-74	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	181	-3.53	0.83	12	0.04	-802.00	3427.00	4680	20230718	-39.53	2775	20240723	1.98	3910	-27.62	20240102	2775	1.98	20240723	4445	-36.33	20230804	2775	1.98	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
44	20240724	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	5963855	2107	62.95	2855	2855	2815	3710	2000	2855	2830.50	0.41	0	-74	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	180	-3.51	0.82	12	0.03	-802.00	3427.00	4680	20230718	-39.85	2775	20240723	1.44	3910	-28.01	20240102	2775	1.44	20240723	4445	-36.67	20230804	2775	1.44	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
45	20240724	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	5535925	1955	58.41	2855	2855	2815	3710	2000	2855	2831.68	0.41	0	-74	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	181	-3.53	0.83	12	0.03	-802.00	3427.00	4680	20230718	-39.53	2775	20240723	1.98	3910	-27.62	20240102	2775	1.98	20240723	4445	-36.33	20230804	2775	1.98	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
46	20240724	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	-40	5	-1.40	4947575	1746	52.17	2855	2855	2815	3710	2000	2855	2833.66	0.41	0	-74	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	180	-3.51	0.82	12	0.03	-802.00	3427.00	4680	20230718	-39.85	2775	20240723	1.44	3910	-28.01	20240102	2775	1.44	20240723	4445	-36.67	20230804	2775	1.44	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
47	20240724	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-15	5	-0.53	1837575	644	19.24	2855	2855	2840	3710	2000	2855	2853.38	0.41	0	-73	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	182	-3.54	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.32	2775	20240723	2.34	3910	-27.37	20240102	2775	2.34	20240723	4445	-36.11	20230804	2775	2.34	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
48	20240724	100356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	1687055	591	17.66	2855	2855	2850	3710	2000	2855	2854.58	0.41	0	-73	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	183	-3.56	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.00	2775	20240723	2.88	3910	-26.98	20240102	2775	2.88	20240723	4445	-35.77	20230804	2775	2.88	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
49	20240724	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	0	3	0.00	1490060	522	15.60	2855	2855	2850	3710	2000	2855	2854.52	0.41	0	-73	2928	2891	2833	2796	2738	2910	2815	32	855	500	1940	5	1	6405405	183	-3.56	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.00	2775	20240723	2.88	3910	-26.98	20240102	2775	2.88	20240723	4445	-35.77	20230804	2775	2.88	20240723	0.00	N	026910	500	32 억		26347	N	N	0	N	00	N
50	20240723	160349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2855	5	2	0.18	9481555	3347	81.42	2845	2870	2775	3705	1995	2850	2832.85	0.41	0	-2	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	183	-3.56	0.83	12	0.05	-802.00	3427.00	4680	20230718	-39.00	2775	20240723	2.88	3910	-26.98	20240102	2775	2.88	20240723	4445	-35.77	20230804	2775	2.88	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
51	20240723	150400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2865	15	2	0.53	9224605	3257	79.23	2845	2870	2775	3705	1995	2850	2832.24	0.41	0	-2	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	184	-3.57	0.84	12	0.05	-802.00	3427.00	4680	20230718	-38.78	2775	20240723	3.24	3910	-26.73	20240102	2775	3.24	20240723	4445	-35.55	20230804	2775	3.24	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
52	20240723	140353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-45	5	-1.58	3796900	1350	32.84	2845	2845	2775	3705	1995	2850	2812.52	0.41	0	-1	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4680	20230718	-40.06	2775	20240723	1.08	3910	-28.26	20240102	2775	1.08	20240723	4445	-36.90	20230804	2775	1.08	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
53	20240723	130350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-45	5	-1.58	3763240	1338	32.55	2845	2845	2775	3705	1995	2850	2812.59	0.41	0	-1	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4680	20230718	-40.06	2775	20240723	1.08	3910	-28.26	20240102	2775	1.08	20240723	4445	-36.90	20230804	2775	1.08	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
54	20240723	120354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-45	5	-1.58	3648990	1297	31.55	2845	2845	2775	3705	1995	2850	2813.41	0.41	0	-1	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4680	20230718	-40.06	2775	20240723	1.08	3910	-28.26	20240102	2775	1.08	20240723	4445	-36.90	20230804	2775	1.08	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
55	20240723	110354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	-35	5	-1.23	3626620	1289	31.35	2845	2845	2775	3705	1995	2850	2813.51	0.41	0	0	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	180	-3.51	0.82	12	0.02	-802.00	3427.00	4680	20230718	-39.85	2775	20240723	1.44	3910	-28.01	20240102	2775	1.44	20240723	4445	-36.67	20230804	2775	1.44	20240723	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
56	20240723	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-30	5	-1.05	1612710	568	13.82	2845	2845	2810	3705	1995	2850	2839.28	0.41	0	0	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	181	-3.52	0.82	12	0.01	-802.00	3427.00	4680	20230718	-39.74	2795	20240722	0.89	3910	-27.88	20240102	2795	0.89	20240722	4445	-36.56	20230804	2795	0.89	20240722	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
57	20240723	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-30	5	-1.05	1609890	567	13.79	2845	2845	2810	3705	1995	2850	2839.31	0.41	0	0	2900	2875	2835	2810	2770	2887	2822	32	855	500	1930	5	1	6405405	181	-3.52	0.82	12	0.01	-802.00	3427.00	4680	20230718	-39.74	2795	20240722	0.89	3910	-27.88	20240102	2795	0.89	20240722	4445	-36.56	20230804	2795	0.89	20240722	0.00	N	026910	500	32 억		26349	N	N	0	N	00	N
58	20240722	160349	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2850	40	2	1.42	11574875	4111	117.06	2810	2860	2795	3650	1970	2810	2815.59	0.41	0	-14	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	183	-3.55	0.83	12	0.06	-802.00	3427.00	4680	20230718	-39.10	2795	20240722	1.97	3910	-27.11	20240102	2795	1.97	20240722	4445	-35.88	20230804	2795	1.97	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
59	20240722	150353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2850	40	2	1.42	10782575	3833	109.14	2810	2860	2795	3650	1970	2810	2813.09	0.41	0	13	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	183	-3.55	0.83	12	0.06	-802.00	3427.00	4680	20230718	-39.10	2795	20240722	1.97	3910	-27.11	20240102	2795	1.97	20240722	4445	-35.88	20230804	2795	1.97	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
60	20240722	140354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	5	2	0.18	6483345	2307	65.69	2810	2835	2795	3650	1970	2810	2810.29	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	180	-3.51	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.85	2795	20240722	0.72	3910	-28.01	20240102	2795	0.72	20240722	4445	-36.67	20230804	2795	0.72	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
61	20240722	130351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	5	2	0.18	6452380	2296	65.38	2810	2835	2795	3650	1970	2810	2810.27	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	180	-3.51	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.85	2795	20240722	0.72	3910	-28.01	20240102	2795	0.72	20240722	4445	-36.67	20230804	2795	0.72	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
62	20240722	120351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	5	2	0.18	6438305	2291	65.23	2810	2835	2795	3650	1970	2810	2810.26	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	180	-3.51	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.85	2795	20240722	0.72	3910	-28.01	20240102	2795	0.72	20240722	4445	-36.67	20230804	2795	0.72	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
63	20240722	110353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	0	3	0.00	6424230	2286	65.09	2810	2835	2795	3650	1970	2810	2810.25	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.96	2795	20240722	0.54	3910	-28.13	20240102	2795	0.54	20240722	4445	-36.78	20230804	2795	0.54	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
64	20240722	100351	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2835	25	2	0.89	4856190	1728	49.20	2810	2835	2795	3650	1970	2810	2810.30	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	182	-3.53	0.83	12	0.03	-802.00	3427.00	4680	20230718	-39.42	2795	20240722	1.43	3910	-27.49	20240102	2795	1.43	20240722	4445	-36.22	20230804	2795	1.43	20240722	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
65	20240722	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	2889105	1028	29.27	2810	2835	2810	3650	1970	2810	2810.41	0.41	0	0	2823	2816	2808	2801	2793	2812	2797	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4680	20230718	-39.96	2800	20240718	0.36	3910	-28.13	20240102	2800	0.36	20240718	4445	-36.78	20230804	2800	0.36	20240718	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
66	20240719	160345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-5	5	-0.18	9825720	3500	101.21	2815	2815	2800	3655	1975	2815	2807.35	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.05	-802.00	3427.00	4680	20230718	-39.96	2800	20240719	0.36	3910	-28.13	20240102	2800	0.36	20240719	4610	-39.05	20230719	2800	0.36	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
67	20240719	150347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-5	5	-0.18	8510640	3032	87.68	2815	2815	2800	3655	1975	2815	2806.94	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.05	-802.00	3427.00	4680	20230718	-39.96	2800	20240719	0.36	3910	-28.13	20240102	2800	0.36	20240719	4610	-39.05	20230719	2800	0.36	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
68	20240719	140350	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-5	5	-0.18	7893440	2812	81.32	2815	2815	2800	3655	1975	2815	2807.06	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.04	-802.00	3427.00	4680	20230718	-39.96	2800	20240719	0.36	3910	-28.13	20240102	2800	0.36	20240719	4610	-39.05	20230719	2800	0.36	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
69	20240719	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-10	5	-0.36	5216780	1859	53.76	2815	2815	2800	3655	1975	2815	2806.23	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.03	-802.00	3427.00	4680	20230718	-40.06	2800	20240719	0.18	3910	-28.26	20240102	2800	0.18	20240719	4610	-39.15	20230719	2800	0.18	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
70	20240719	120344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-5	5	-0.18	4599680	1639	47.40	2815	2815	2800	3655	1975	2815	2806.39	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.03	-802.00	3427.00	4680	20230718	-39.96	2800	20240719	0.36	3910	-28.13	20240102	2800	0.36	20240719	4610	-39.05	20230719	2800	0.36	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
71	20240719	110347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2805	-10	5	-0.36	3333370	1188	34.36	2815	2815	2800	3655	1975	2815	2805.87	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.02	-802.00	3427.00	4680	20230718	-40.06	2800	20240719	0.18	3910	-28.26	20240102	2800	0.18	20240719	4610	-39.15	20230719	2800	0.18	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
72	20240719	100320	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2810	-5	5	-0.18	2491870	888	25.68	2815	2815	2800	3655	1975	2815	2806.16	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	180	-3.50	0.82	12	0.01	-802.00	3427.00	4680	20230718	-39.96	2800	20240719	0.36	3910	-28.13	20240102	2800	0.36	20240719	4610	-39.05	20230719	2800	0.36	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
73	20240719	090357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2800	-15	5	-0.53	1926245	686	19.84	2815	2815	2800	3655	1975	2815	2807.94	0.41	0	0	2898	2856	2828	2786	2758	2842	2772	32	840	500	1910	5	1	6405405	179	-3.49	0.82	12	0.01	-802.00	3427.00	4680	20230718	-40.17	2800	20240719	0.00	3910	-28.39	20240102	2800	0.00	20240719	4610	-39.26	20230719	2800	0.00	20240719	0.00	N	026910	500	32 억		26363	N	N	0	N	00	N
74	20240718	160340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2815	-55	5	-1.92	9774095	3458	156.47	2865	2870	2800	3730	2010	2870	2826.52	0.41	0	-183	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	180	-3.51	0.82	12	0.05	-802.00	3427.00	4680	20230718	-39.85	2800	20240718	0.54	3910	-28.01	20240102	2800	0.54	20240718	4680	-39.85	20230718	2800	0.54	20240718	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
75	20240718	150345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2850	-20	5	-0.70	9007695	3186	144.16	2865	2870	2800	3730	2010	2870	2827.27	0.41	0	-80	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	183	-3.55	0.83	12	0.05	-802.00	3427.00	4680	20230718	-39.10	2800	20240718	1.79	3910	-27.11	20240102	2800	1.79	20240718	4680	-39.10	20230718	2800	1.79	20240718	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
76	20240718	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	2973920	1044	47.24	2865	2870	2825	3730	2010	2870	2848.58	0.41	0	-78	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	183	-3.55	0.83	12	0.02	-802.00	3427.00	4680	20230718	-39.10	2815	20240627	1.24	3910	-27.11	20240102	2815	1.24	20240627	4680	-39.10	20230718	2815	1.24	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
77	20240718	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-20	5	-0.70	2973920	1044	47.24	2865	2870	2825	3730	2010	2870	2848.58	0.41	0	-78	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	183	-3.55	0.83	12	0.02	-802.00	3427.00	4680	20230718	-39.10	2815	20240627	1.24	3910	-27.11	20240102	2815	1.24	20240627	4680	-39.10	20230718	2815	1.24	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
78	20240718	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-15	5	-0.52	2684710	942	42.62	2865	2870	2825	3730	2010	2870	2850.01	0.41	0	-78	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	183	-3.56	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.00	2815	20240627	1.42	3910	-26.98	20240102	2815	1.42	20240627	4680	-39.00	20230718	2815	1.42	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
79	20240718	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-15	5	-0.52	2653305	931	42.13	2865	2870	2825	3730	2010	2870	2849.95	0.41	0	-78	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	183	-3.56	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.00	2815	20240627	1.42	3910	-26.98	20240102	2815	1.42	20240627	4680	-39.00	20230718	2815	1.42	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
80	20240718	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-25	5	-0.87	1651580	577	26.11	2865	2870	2825	3730	2010	2870	2862.36	0.41	0	-78	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	182	-3.55	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.21	2815	20240627	1.07	3910	-27.24	20240102	2815	1.07	20240627	4680	-39.21	20230718	2815	1.07	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
81	20240718	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-40	5	-1.39	1497925	523	23.67	2865	2870	2825	3730	2010	2870	2864.10	0.41	0	-74	2916	2892	2881	2857	2846	2887	2852	32	860	500	1950	5	1	6405405	181	-3.53	0.83	12	0.01	-802.00	3427.00	4680	20230718	-39.53	2815	20240627	0.53	3910	-27.62	20240102	2815	0.53	20240627	4680	-39.53	20230718	2815	0.53	20240627	0.00	N	026910	500	32 억		26546	N	N	0	N	00	N
82	20240717	160357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-35	5	-1.20	6356855	2202	75.64	2905	2905	2870	3775	2035	2905	2886.86	0.41	0	-13	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	184	-3.58	0.84	12	0.03	-802.00	3427.00	4680	20230718	-38.68	2815	20240627	1.95	3910	-26.60	20240102	2815	1.95	20240627	4680	-38.68	20230718	2815	1.95	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
83	20240717	150401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-25	5	-0.86	4054565	1400	48.09	2905	2905	2880	3775	2035	2905	2896.12	0.41	0	-12	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	184	-3.59	0.84	12	0.02	-802.00	3427.00	4680	20230718	-38.46	2815	20240627	2.31	3910	-26.34	20240102	2815	2.31	20240627	4680	-38.46	20230718	2815	2.31	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
84	20240717	140359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	3048060	1051	36.10	2905	2905	2890	3775	2035	2905	2900.15	0.41	0	-12	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	185	-3.60	0.84	12	0.02	-802.00	3427.00	4680	20230718	-38.25	2815	20240627	2.66	3910	-26.09	20240102	2815	2.66	20240627	4680	-38.25	20230718	2815	2.66	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
85	20240717	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	3027830	1044	35.86	2905	2905	2890	3775	2035	2905	2900.22	0.41	0	-12	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	185	-3.60	0.84	12	0.02	-802.00	3427.00	4680	20230718	-38.25	2815	20240627	2.66	3910	-26.09	20240102	2815	2.66	20240627	4680	-38.25	20230718	2815	2.66	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
86	20240717	120359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-15	5	-0.52	2819740	972	33.39	2905	2905	2890	3775	2035	2905	2900.97	0.41	0	-1	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	185	-3.60	0.84	12	0.02	-802.00	3427.00	4680	20230718	-38.25	2815	20240627	2.66	3910	-26.09	20240102	2815	2.66	20240627	4680	-38.25	20230718	2815	2.66	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
87	20240717	110358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	2352950	811	27.86	2905	2905	2900	3775	2035	2905	2901.29	0.41	0	-1	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.01	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
88	20240717	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	2352950	811	27.86	2905	2905	2900	3775	2035	2905	2901.29	0.41	0	-1	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.01	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
89	20240717	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	607145	209	7.18	2905	2905	2905	3775	2035	2905	2905.00	0.41	0	0	2958	2931	2908	2881	2858	2920	2870	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.00	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26559	N	N	0	N	00	N
90	20240716	160359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-15	5	-0.51	8461935	2911	60.03	2925	2935	2885	3795	2045	2920	2906.88	0.42	0	-74	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.62	0.85	12	0.05	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
91	20240716	150403	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-15	5	-0.51	8461935	2911	60.03	2925	2935	2885	3795	2045	2920	2906.88	0.42	0	-74	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.62	0.85	12	0.05	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
92	20240716	140402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	8158955	2806	57.87	2925	2935	2885	3795	2045	2920	2907.68	0.42	0	-74	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.62	0.85	12	0.04	-802.00	3427.00	4680	20230718	-38.03	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
93	20240716	130401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	8158955	2806	57.87	2925	2935	2885	3795	2045	2920	2907.68	0.42	0	-74	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.62	0.85	12	0.04	-802.00	3427.00	4680	20230718	-38.03	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
94	20240716	120401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-15	5	-0.51	8147355	2802	57.79	2925	2935	2885	3795	2045	2920	2907.69	0.42	0	-71	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.62	0.85	12	0.04	-802.00	3427.00	4680	20230718	-37.93	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
95	20240716	110402	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	7290290	2505	51.66	2925	2935	2890	3795	2045	2920	2910.30	0.42	0	-71	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	186	-3.63	0.85	12	0.04	-802.00	3427.00	4680	20230718	-37.82	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
96	20240716	100401	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	5276730	1809	37.31	2925	2935	2910	3795	2045	2920	2916.93	0.42	0	-25	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	187	-3.64	0.85	12	0.03	-802.00	3427.00	4680	20230718	-37.61	2815	20240627	3.73	3910	-25.32	20240102	2815	3.73	20240627	4680	-37.61	20230718	2815	3.73	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
97	20240716	090359	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	5	2	0.17	1208025	413	8.52	2925	2925	2925	3795	2045	2920	2925.00	0.42	0	-24	3000	2960	2905	2865	2810	2932	2837	32	875	500	1980	5	1	6405405	187	-3.65	0.85	12	0.01	-802.00	3427.00	4680	20230718	-37.50	2815	20240627	3.91	3910	-25.19	20240102	2815	3.91	20240627	4680	-37.50	20230718	2815	3.91	20240627	0.00	N	026910	500	32 억		26633	N	N	0	N	00	N
98	20240715	160355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	15	2	0.52	14069545	4849	88.42	2945	2945	2850	3775	2035	2905	2901.54	0.41	0	99	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	187	-3.64	0.85	12	0.08	-802.00	3427.00	4690	20230707	-37.74	2815	20240627	3.73	3910	-25.32	20240102	2815	3.73	20240627	4680	-37.61	20230718	2815	3.73	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
99	20240715	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-20	5	-0.69	12776450	4402	80.27	2945	2945	2850	3775	2035	2905	2902.42	0.41	0	103	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	185	-3.60	0.84	12	0.07	-802.00	3427.00	4690	20230707	-38.49	2815	20240627	2.49	3910	-26.21	20240102	2815	2.49	20240627	4680	-38.35	20230718	2815	2.49	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
100	20240715	140357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-10	5	-0.34	12738945	4389	80.03	2945	2945	2850	3775	2035	2905	2902.47	0.41	0	103	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	185	-3.61	0.84	12	0.07	-802.00	3427.00	4690	20230707	-38.27	2815	20240627	2.84	3910	-25.96	20240102	2815	2.84	20240627	4680	-38.14	20230718	2815	2.84	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
101	20240715	130356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-10	5	-0.34	11468080	3945	71.94	2945	2945	2865	3775	2035	2905	2906.99	0.41	0	103	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	185	-3.61	0.84	12	0.06	-802.00	3427.00	4690	20230707	-38.27	2815	20240627	2.84	3910	-25.96	20240102	2815	2.84	20240627	4680	-38.14	20230718	2815	2.84	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
102	20240715	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	5	2	0.17	10921540	3756	68.49	2945	2945	2865	3775	2035	2905	2907.76	0.41	0	104	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.06	-802.00	3427.00	4690	20230707	-37.95	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
103	20240715	110357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	8931460	3065	55.89	2945	2945	2905	3775	2035	2905	2914.02	0.41	0	116	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.05	-802.00	3427.00	4690	20230707	-38.06	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
104	20240715	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	25	2	0.86	6051425	2075	37.84	2945	2945	2905	3775	2035	2905	2916.35	0.41	0	-35	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	188	-3.65	0.85	12	0.03	-802.00	3427.00	4690	20230707	-37.53	2815	20240627	4.09	3910	-25.06	20240102	2815	4.09	20240627	4680	-37.39	20230718	2815	4.09	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
105	20240715	090358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	10	2	0.34	1198645	408	7.44	2945	2945	2905	3775	2035	2905	2937.86	0.41	0	-35	2998	2951	2918	2871	2838	2935	2855	32	870	500	1970	5	1	6405405	187	-3.63	0.85	12	0.01	-802.00	3427.00	4690	20230707	-37.85	2815	20240627	3.55	3910	-25.45	20240102	2815	3.55	20240627	4680	-37.71	20230718	2815	3.55	20240627	0.00	N	026910	500	32 억		26500	N	N	0	N	00	N
106	20240712	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	15869750	5484	112.93	2930	2965	2885	3815	2055	2935	2893.83	0.41	0	-7	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	186	-3.62	0.85	12	0.09	-802.00	3427.00	4740	20230706	-38.71	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
107	20240712	150356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	15666400	5414	111.49	2930	2965	2885	3815	2055	2935	2893.68	0.41	0	-7	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	186	-3.62	0.85	12	0.08	-802.00	3427.00	4740	20230706	-38.71	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
108	20240712	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-50	5	-1.70	14893425	5147	105.99	2930	2965	2885	3815	2055	2935	2893.61	0.41	0	-7	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	185	-3.60	0.84	12	0.08	-802.00	3427.00	4740	20230706	-39.14	2815	20240627	2.49	3910	-26.21	20240102	2815	2.49	20240627	4680	-38.35	20230718	2815	2.49	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
109	20240712	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-35	5	-1.19	11505105	3973	81.82	2930	2965	2885	3815	2055	2935	2895.82	0.41	0	-7	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	186	-3.62	0.85	12	0.06	-802.00	3427.00	4740	20230706	-38.82	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
110	20240712	120356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-25	5	-0.85	8294205	2862	58.94	2930	2965	2885	3815	2055	2935	2898.05	0.41	0	-7	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	186	-3.63	0.85	12	0.04	-802.00	3427.00	4740	20230706	-38.61	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
111	20240712	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-50	5	-1.70	6179385	2133	43.93	2930	2965	2885	3815	2055	2935	2897.04	0.41	0	-6	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	185	-3.60	0.84	12	0.03	-802.00	3427.00	4740	20230706	-39.14	2815	20240627	2.49	3910	-26.21	20240102	2815	2.49	20240627	4680	-38.35	20230718	2815	2.49	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
112	20240712	100357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	20	2	0.68	577180	197	4.06	2930	2965	2905	3815	2055	2935	2929.85	0.41	0	-6	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	189	-3.68	0.86	12	0.00	-802.00	3427.00	4740	20230706	-37.66	2815	20240627	4.97	3910	-24.42	20240102	2815	4.97	20240627	4680	-36.86	20230718	2815	4.97	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
113	20240712	090354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	0	3	0.00	527475	180	3.71	2930	2935	2905	3815	2055	2935	2930.42	0.41	0	-6	2975	2955	2920	2900	2865	2962	2907	32	880	500	1990	5	1	6405405	188	-3.66	0.86	12	0.00	-802.00	3427.00	4740	20230706	-38.08	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26507	N	N	0	N	00	N
114	20240711	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	50	2	1.73	14083435	4856	42.47	2935	2940	2885	3750	2020	2885	2900.21	0.41	0	-68	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	188	-3.66	0.86	12	0.08	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
115	20240711	150357	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	13096950	4517	39.50	2935	2940	2885	3750	2020	2885	2899.48	0.41	0	-17	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.07	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
116	20240711	140356	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	12631395	4357	38.11	2935	2940	2885	3750	2020	2885	2899.10	0.41	0	-8	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.07	-802.00	3427.00	4775	20230705	-39.27	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
117	20240711	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	6450495	2216	19.38	2935	2940	2890	3750	2020	2885	2910.87	0.41	0	-8	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.03	-802.00	3427.00	4775	20230705	-39.27	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
118	20240711	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	5615595	1928	16.86	2935	2940	2890	3750	2020	2885	2912.65	0.41	0	-8	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.03	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
119	20240711	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	25	2	0.87	4422845	1516	13.26	2935	2940	2890	3750	2020	2885	2917.44	0.41	0	-8	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.63	0.85	12	0.02	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
120	20240711	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	25	2	0.87	4422845	1516	13.26	2935	2940	2890	3750	2020	2885	2917.44	0.41	0	-8	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	186	-3.63	0.85	12	0.02	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
121	20240711	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	55	2	1.91	3249130	1111	9.72	2935	2940	2890	3750	2020	2885	2924.51	0.41	0	-68	2991	2937	2911	2857	2831	2925	2845	32	865	500	1960	5	1	6405405	188	-3.67	0.86	12	0.02	-802.00	3427.00	4775	20230705	-38.43	2815	20240627	4.44	3910	-24.81	20240102	2815	4.44	20240627	4680	-37.18	20230718	2815	4.44	20240627	0.00	N	026910	500	32 억		26575	N	N	0	N	00	N
122	20240710	160353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	0	3	0.00	33195295	11434	399.23	2910	2965	2885	3750	2020	2885	2903.26	0.42	0	-8	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	185	-3.60	0.84	12	0.18	-802.00	3427.00	4775	20230705	-39.58	2815	20240627	2.49	3910	-26.21	20240102	2815	2.49	20240627	4680	-38.35	20230718	2815	2.49	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
123	20240710	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	30286720	10426	364.04	2910	2965	2890	3750	2020	2885	2904.92	0.42	0	895	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.16	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
124	20240710	140353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	10	2	0.35	28371550	9764	340.92	2910	2965	2890	3750	2020	2885	2905.73	0.42	0	895	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	185	-3.61	0.84	12	0.15	-802.00	3427.00	4775	20230705	-39.37	2815	20240627	2.84	3910	-25.96	20240102	2815	2.84	20240627	4680	-38.14	20230718	2815	2.84	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
125	20240710	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	25	2	0.87	12923035	4432	154.75	2910	2965	2900	3750	2020	2885	2915.85	0.42	0	895	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	186	-3.63	0.85	12	0.07	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
126	20240710	120351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	11529055	3953	138.02	2910	2965	2900	3750	2020	2885	2916.53	0.42	0	895	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	186	-3.62	0.85	12	0.06	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
127	20240710	110354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	25	2	0.87	9177840	3144	109.78	2910	2965	2905	3750	2020	2885	2919.16	0.42	0	790	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	186	-3.63	0.85	12	0.05	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
128	20240710	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	30	2	1.04	8734645	2992	104.47	2910	2965	2905	3750	2020	2885	2919.33	0.42	0	790	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	187	-3.63	0.85	12	0.05	-802.00	3427.00	4775	20230705	-38.95	2815	20240627	3.55	3910	-25.45	20240102	2815	3.55	20240627	4680	-37.71	20230718	2815	3.55	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
129	20240710	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	40	2	1.39	1502680	515	17.98	2910	2925	2905	3750	2020	2885	2917.83	0.42	0	-10	2961	2922	2896	2857	2831	2910	2845	32	865	500	1960	5	1	6405405	187	-3.65	0.85	12	0.01	-802.00	3427.00	4775	20230705	-38.74	2815	20240627	3.91	3910	-25.19	20240102	2815	3.91	20240627	4680	-37.50	20230718	2815	3.91	20240627	0.00	N	026910	500	32 억		26583	N	N	0	N	00	N
130	20240709	160352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	8284285	2864	121.30	2925	2935	2870	3770	2030	2900	2892.56	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	185	-3.60	0.84	12	0.04	-802.00	3427.00	4775	20230705	-39.58	2815	20240627	2.49	3910	-26.21	20240102	2815	2.49	20240627	4680	-38.35	20230718	2815	2.49	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
131	20240709	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	8269860	2859	121.09	2925	2935	2870	3770	2030	2900	2892.57	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	184	-3.59	0.84	12	0.04	-802.00	3427.00	4775	20230705	-39.69	2815	20240627	2.31	3910	-26.34	20240102	2815	2.31	20240627	4680	-38.46	20230718	2815	2.31	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
132	20240709	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-25	5	-0.86	5248890	1808	76.58	2925	2935	2875	3770	2030	2900	2903.15	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	184	-3.58	0.84	12	0.03	-802.00	3427.00	4775	20230705	-39.79	2815	20240627	2.13	3910	-26.47	20240102	2815	2.13	20240627	4680	-38.57	20230718	2815	2.13	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
133	20240709	130354	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	0	3	0.00	3954315	1359	57.56	2925	2935	2900	3770	2030	2900	2909.72	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.02	-802.00	3427.00	4775	20230705	-39.27	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
134	20240709	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	2066415	708	29.99	2925	2935	2900	3770	2030	2900	2918.67	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.01	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
135	20240709	110353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	1996575	684	28.97	2925	2935	2900	3770	2030	2900	2918.97	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.01	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4680	-37.82	20230718	2815	3.37	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
136	20240709	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	1732015	593	25.12	2925	2935	2900	3770	2030	2900	2920.77	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.01	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
137	20240709	090353	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	35	2	1.21	1170850	400	16.94	2925	2935	2900	3770	2030	2900	2927.12	0.42	0	-15	2973	2936	2908	2871	2843	2922	2857	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.01	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26598	N	N	0	N	00	N
138	20240708	160350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-5	5	-0.17	6858310	2361	77.41	2905	2945	2880	3775	2035	2905	2904.83	0.42	0	-4	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.04	-802.00	3427.00	4775	20230705	-39.27	2815	20240627	3.02	3910	-25.83	20240102	2815	3.02	20240627	4680	-38.03	20230718	2815	3.02	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
139	20240708	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	6543815	2252	73.84	2905	2945	2895	3775	2035	2905	2905.78	0.42	0	101	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.04	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
140	20240708	140352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	6427620	2212	72.52	2905	2945	2895	3775	2035	2905	2905.80	0.42	0	102	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.03	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
141	20240708	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	3361215	1157	37.93	2905	2945	2905	3775	2035	2905	2905.11	0.42	0	-4	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.02	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
142	20240708	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	3361215	1157	37.93	2905	2945	2905	3775	2035	2905	2905.11	0.42	0	-4	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.02	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
143	20240708	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	3361215	1157	37.93	2905	2945	2905	3775	2035	2905	2905.11	0.42	0	-4	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.02	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
144	20240708	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	30	2	1.03	3361215	1157	37.93	2905	2945	2905	3775	2035	2905	2905.11	0.42	0	-4	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.02	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4680	-37.29	20230718	2815	4.26	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
145	20240708	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	0	3	0.00	444465	153	5.02	2905	2905	2905	3775	2035	2905	2905.00	0.42	0	0	2981	2942	2921	2882	2861	2932	2872	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.00	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4680	-37.93	20230718	2815	3.20	20240627	0.00	N	026910	500	32 억		26602	N	N	0	N	00	N
146	20240705	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-5	5	-0.17	8920375	3050	58.35	2910	2960	2900	3780	2040	2910	2924.71	0.42	0	-13	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	186	-3.62	0.85	12	0.05	-802.00	3427.00	4775	20230705	-39.16	2815	20240627	3.20	3910	-25.70	20240102	2815	3.20	20240627	4775	-39.16	20230705	2815	3.20	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
147	20240705	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	7533875	2574	49.24	2910	2960	2900	3780	2040	2910	2926.91	0.42	0	-7	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.04	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4775	-39.06	20230705	2815	3.37	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
148	20240705	140350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	7533875	2574	49.24	2910	2960	2900	3780	2040	2910	2926.91	0.42	0	-7	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.04	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4775	-39.06	20230705	2815	3.37	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
149	20240705	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	7513505	2567	49.11	2910	2960	2900	3780	2040	2910	2926.96	0.42	0	-10	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.04	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4775	-39.06	20230705	2815	3.37	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
150	20240705	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	25	2	0.86	5774535	1971	37.71	2910	2960	2900	3780	2040	2910	2929.75	0.42	0	-10	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	188	-3.66	0.86	12	0.03	-802.00	3427.00	4775	20230705	-38.53	2815	20240627	4.26	3910	-24.94	20240102	2815	4.26	20240627	4775	-38.53	20230705	2815	4.26	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
151	20240705	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	30	2	1.03	5739325	1959	37.48	2910	2960	2900	3780	2040	2910	2929.72	0.42	0	-9	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	188	-3.67	0.86	12	0.03	-802.00	3427.00	4775	20230705	-38.43	2815	20240627	4.44	3910	-24.81	20240102	2815	4.44	20240627	4775	-38.43	20230705	2815	4.44	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
152	20240705	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	30	2	1.03	5739325	1959	37.48	2910	2960	2900	3780	2040	2910	2929.72	0.42	0	-9	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	188	-3.67	0.86	12	0.03	-802.00	3427.00	4775	20230705	-38.43	2815	20240627	4.44	3910	-24.81	20240102	2815	4.44	20240627	4775	-38.43	20230705	2815	4.44	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
153	20240705	090350	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	0	3	0.00	1102890	379	7.25	2910	2910	2910	3780	2040	2910	2910.00	0.42	0	0	2976	2942	2926	2892	2876	2935	2885	32	870	500	1970	5	1	6405405	186	-3.63	0.85	12	0.01	-802.00	3427.00	4775	20230705	-39.06	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4775	-39.06	20230705	2815	3.37	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
154	20240704	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-35	5	-1.19	15310575	5227	106.39	2960	2960	2910	3825	2065	2945	2929.13	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	186	-3.63	0.85	12	0.08	-802.00	3427.00	4820	20230628	-39.63	2815	20240627	3.37	3910	-25.58	20240102	2815	3.37	20240627	4775	-39.06	20230705	2815	3.37	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
155	20240704	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-25	5	-0.85	14622250	4991	101.59	2960	2960	2920	3825	2065	2945	2929.72	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	187	-3.64	0.85	12	0.08	-802.00	3427.00	4820	20230628	-39.42	2815	20240627	3.73	3910	-25.32	20240102	2815	3.73	20240627	4775	-38.85	20230705	2815	3.73	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
156	20240704	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	0	3	0.00	13599750	4641	94.46	2960	2960	2920	3825	2065	2945	2930.35	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	189	-3.67	0.86	12	0.07	-802.00	3427.00	4820	20230628	-38.90	2815	20240627	4.62	3910	-24.68	20240102	2815	4.62	20240627	4775	-38.32	20230705	2815	4.62	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
157	20240704	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	0	3	0.00	13599750	4641	94.46	2960	2960	2920	3825	2065	2945	2930.35	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	189	-3.67	0.86	12	0.07	-802.00	3427.00	4820	20230628	-38.90	2815	20240627	4.62	3910	-24.68	20240102	2815	4.62	20240627	4775	-38.32	20230705	2815	4.62	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
158	20240704	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-20	5	-0.68	9838125	3355	68.29	2960	2960	2920	3825	2065	2945	2932.38	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	187	-3.65	0.85	12	0.05	-802.00	3427.00	4820	20230628	-39.32	2815	20240627	3.91	3910	-25.19	20240102	2815	3.91	20240627	4775	-38.74	20230705	2815	3.91	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
159	20240704	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	5	2	0.17	2492955	844	17.18	2960	2960	2925	3825	2065	2945	2953.74	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	189	-3.68	0.86	12	0.01	-802.00	3427.00	4820	20230628	-38.80	2815	20240627	4.80	3910	-24.55	20240102	2815	4.80	20240627	4775	-38.22	20230705	2815	4.80	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
160	20240704	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	15	2	0.51	1511560	511	10.40	2960	2960	2950	3825	2065	2945	2958.04	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	190	-3.69	0.86	12	0.01	-802.00	3427.00	4820	20230628	-38.59	2815	20240627	5.15	3910	-24.30	20240102	2815	5.15	20240627	4775	-38.01	20230705	2815	5.15	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
161	20240704	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	15	2	0.51	503200	170	3.46	2960	2960	2960	3825	2065	2945	2960.00	0.42	0	0	2991	2967	2956	2932	2921	2962	2927	32	880	500	2000	5	1	6405405	190	-3.69	0.86	12	0.00	-802.00	3427.00	4820	20230628	-38.59	2815	20240627	5.15	3910	-24.30	20240102	2815	5.15	20240627	4775	-38.01	20230705	2815	5.15	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
162	20240703	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	14527400	4913	115.25	2970	2980	2945	3870	2090	2980	2956.93	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	189	-3.67	0.86	12	0.08	-802.00	3427.00	4840	20230627	-39.15	2815	20240627	4.62	3910	-24.68	20240102	2815	4.62	20240627	4775	-38.32	20230705	2815	4.62	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
163	20240703	150348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	0	3	0.00	13673100	4623	108.44	2970	2980	2945	3870	2090	2980	2957.62	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	191	-3.72	0.87	12	0.07	-802.00	3427.00	4840	20230627	-38.43	2815	20240627	5.86	3910	-23.79	20240102	2815	5.86	20240627	4775	-37.59	20230705	2815	5.86	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
164	20240703	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-25	5	-0.84	11141105	3769	88.41	2970	2970	2945	3870	2090	2980	2955.98	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	189	-3.68	0.86	12	0.06	-802.00	3427.00	4840	20230627	-38.95	2815	20240627	4.97	3910	-24.42	20240102	2815	4.97	20240627	4775	-38.12	20230705	2815	4.97	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
165	20240703	130348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-25	5	-0.84	6640640	2246	52.69	2970	2970	2945	3870	2090	2980	2956.65	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	189	-3.68	0.86	12	0.04	-802.00	3427.00	4840	20230627	-38.95	2815	20240627	4.97	3910	-24.42	20240102	2815	4.97	20240627	4775	-38.12	20230705	2815	4.97	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
166	20240703	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-20	5	-0.67	4542040	1536	36.03	2970	2970	2945	3870	2090	2980	2957.06	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	190	-3.69	0.86	12	0.02	-802.00	3427.00	4840	20230627	-38.84	2815	20240627	5.15	3910	-24.30	20240102	2815	5.15	20240627	4775	-38.01	20230705	2815	5.15	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
167	20240703	110349	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	4509530	1525	35.77	2970	2970	2945	3870	2090	2980	2957.07	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	189	-3.67	0.86	12	0.02	-802.00	3427.00	4840	20230627	-39.15	2815	20240627	4.62	3910	-24.68	20240102	2815	4.62	20240627	4775	-38.32	20230705	2815	4.62	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
168	20240703	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-25	5	-0.84	2135185	720	16.89	2970	2970	2955	3870	2090	2980	2965.53	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	189	-3.68	0.86	12	0.01	-802.00	3427.00	4840	20230627	-38.95	2815	20240627	4.97	3910	-24.42	20240102	2815	4.97	20240627	4775	-38.12	20230705	2815	4.97	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
169	20240703	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-10	5	-0.34	846450	285	6.69	2970	2970	2970	3870	2090	2980	2970.00	0.42	0	0	3073	3026	3003	2956	2933	3015	2945	32	890	500	2020	5	1	6405405	190	-3.70	0.87	12	0.00	-802.00	3427.00	4840	20230627	-38.64	2815	20240627	5.51	3910	-24.04	20240102	2815	5.51	20240627	4775	-37.80	20230705	2815	5.51	20240627	0.00	N	026910	500	32 억		26615	N	N	0	N	00	N
170	20240702	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-10	5	-0.33	12814140	4262	59.92	3015	3050	2980	3885	2095	2990	3006.60	0.42	0	-178	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	191	-3.72	0.87	12	0.07	-802.00	3427.00	4840	20230627	-38.43	2815	20240627	5.86	3910	-23.79	20240102	2815	5.86	20240627	4775	-37.59	20230705	2815	5.86	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
171	20240702	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	5	2	0.17	9275680	3078	43.27	3015	3050	2985	3885	2095	2990	3013.54	0.42	0	-164	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.73	0.87	12	0.05	-802.00	3427.00	4840	20230627	-38.12	2815	20240627	6.39	3910	-23.40	20240102	2815	6.39	20240627	4775	-37.28	20230705	2815	6.39	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
172	20240702	140347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	9260705	3073	43.20	3015	3050	2985	3885	2095	2990	3013.57	0.42	0	-159	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.74	0.88	12	0.05	-802.00	3427.00	4840	20230627	-38.02	2815	20240627	6.57	3910	-23.27	20240102	2815	6.57	20240627	4775	-37.17	20230705	2815	6.57	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
173	20240702	130347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	9257705	3072	43.19	3015	3050	2985	3885	2095	2990	3013.58	0.42	0	-159	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.74	0.88	12	0.05	-802.00	3427.00	4840	20230627	-38.02	2815	20240627	6.57	3910	-23.27	20240102	2815	6.57	20240627	4775	-37.17	20230705	2815	6.57	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
174	20240702	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	15	2	0.50	6724070	2226	31.29	3015	3050	2990	3885	2095	2990	3020.70	0.42	0	-159	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.75	0.88	12	0.03	-802.00	3427.00	4840	20230627	-37.91	2815	20240627	6.75	3910	-23.15	20240102	2815	6.75	20240627	4775	-37.07	20230705	2815	6.75	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
175	20240702	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	15	2	0.50	6721065	2225	31.28	3015	3050	2990	3885	2095	2990	3020.70	0.42	0	-159	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.75	0.88	12	0.03	-802.00	3427.00	4840	20230627	-37.91	2815	20240627	6.75	3910	-23.15	20240102	2815	6.75	20240627	4775	-37.07	20230705	2815	6.75	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
176	20240702	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	15	2	0.50	6718060	2224	31.27	3015	3050	2990	3885	2095	2990	3020.71	0.42	0	-159	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	192	-3.75	0.88	12	0.03	-802.00	3427.00	4840	20230627	-37.91	2815	20240627	6.75	3910	-23.15	20240102	2815	6.75	20240627	4775	-37.07	20230705	2815	6.75	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
177	20240702	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	25	2	0.84	939930	312	4.39	3015	3015	3010	3885	2095	2990	3012.60	0.42	0	-27	3083	3036	2958	2911	2833	3060	2935	32	895	500	2030	5	1	6405405	193	-3.76	0.88	12	0.00	-802.00	3427.00	4840	20230627	-37.71	2815	20240627	7.10	3910	-22.89	20240102	2815	7.10	20240627	4775	-36.86	20230705	2815	7.10	20240627	0.00	N	026910	500	32 억		26793	N	N	0	N	00	N
178	20240701	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	85	2	2.93	20851865	7113	68.18	2905	3005	2880	3775	2035	2905	2931.50	0.42	0	-223	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	192	-3.73	0.87	12	0.11	-802.00	3427.00	4840	20230627	-38.22	2815	20240627	6.22	3910	-23.53	20240102	2815	6.22	20240627	4775	-37.38	20230705	2815	6.22	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
179	20240701	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	65	2	2.24	20464425	6982	66.93	2905	3005	2880	3775	2035	2905	2931.03	0.42	0	-222	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	190	-3.70	0.87	12	0.11	-802.00	3427.00	4840	20230627	-38.64	2815	20240627	5.51	3910	-24.04	20240102	2815	5.51	20240627	4775	-37.80	20230705	2815	5.51	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
180	20240701	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	25	2	0.86	20458495	6980	66.91	2905	3005	2880	3775	2035	2905	2931.02	0.42	0	-222	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	188	-3.65	0.85	12	0.11	-802.00	3427.00	4840	20230627	-39.46	2815	20240627	4.09	3910	-25.06	20240102	2815	4.09	20240627	4775	-38.64	20230705	2815	4.09	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
181	20240701	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	25	2	0.86	17046670	5837	55.95	2905	2990	2880	3775	2035	2905	2920.45	0.42	0	-14	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	188	-3.65	0.85	12	0.09	-802.00	3427.00	4840	20230627	-39.46	2815	20240627	4.09	3910	-25.06	20240102	2815	4.09	20240627	4775	-38.64	20230705	2815	4.09	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
182	20240701	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	35	2	1.20	12928985	4447	42.63	2905	2960	2880	3775	2035	2905	2907.35	0.42	0	-162	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	188	-3.67	0.86	12	0.07	-802.00	3427.00	4840	20230627	-39.26	2815	20240627	4.44	3910	-24.81	20240102	2815	4.44	20240627	4775	-38.43	20230705	2815	4.44	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
183	20240701	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	20	2	0.69	10211535	3520	33.74	2905	2930	2880	3775	2035	2905	2901.00	0.42	0	-134	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	187	-3.65	0.85	12	0.05	-802.00	3427.00	4840	20230627	-39.57	2815	20240627	3.91	3910	-25.19	20240102	2815	3.91	20240627	4775	-38.74	20230705	2815	3.91	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
184	20240701	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	10	2	0.34	10208610	3519	33.73	2905	2930	2880	3775	2035	2905	2901.00	0.42	0	-133	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	187	-3.63	0.85	12	0.05	-802.00	3427.00	4840	20230627	-39.77	2815	20240627	3.55	3910	-25.45	20240102	2815	3.55	20240627	4775	-38.95	20230705	2815	3.55	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N
185	20240701	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-10	5	-0.34	5593640	1926	18.46	2905	2920	2890	3775	2035	2905	2904.28	0.42	0	-11	2981	2942	2891	2852	2801	2962	2872	32	870	500	1970	5	1	6405405	185	-3.61	0.84	12	0.03	-802.00	3427.00	4840	20230627	-40.19	2815	20240627	2.84	3910	-25.96	20240102	2815	2.84	20240627	4775	-39.37	20230705	2815	2.84	20240627	0.00	N	026910	500	32 억		27016	N	N	0	N	00	N