KissMeData/007530/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	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	32070730	10843	204.12	2965	2965	2950	3845	2075	2960	2957.74	0.24	0	-65	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.06	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
3	20240731	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	17643860	5967	112.33	2965	2965	2950	3845	2075	2960	2956.91	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
4	20240731	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	13291080	4494	84.60	2965	2965	2950	3845	2075	2960	2957.52	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	567	60.31	1.28	12	0.02	49.00	2303.00	3720	20230807	-20.56	2500	20240306	18.20	3150	-6.19	20240715	2500	18.20	20240306	3720	-20.56	20230807	2500	18.20	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
5	20240731	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	7301105	2467	46.44	2965	2965	2950	3845	2075	2960	2959.51	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
6	20240731	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	7250785	2450	46.12	2965	2965	2950	3845	2075	2960	2959.50	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
7	20240731	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	2215825	749	14.10	2965	2965	2950	3845	2075	2960	2958.38	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.00	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
8	20240731	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-10	5	-0.34	1946615	658	12.39	2965	2965	2950	3845	2075	2960	2958.38	0.24	0	-47	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	566	60.20	1.28	12	0.00	49.00	2303.00	3720	20230807	-20.70	2500	20240306	18.00	3150	-6.35	20240715	2500	18.00	20240306	3720	-20.70	20230807	2500	18.00	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
9	20240731	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	296500	100	1.88	2965	2965	2965	3845	2075	2960	2965.00	0.24	0	-15	3023	2991	2973	2941	2923	2982	2932	96	885	500	2130	5	1	19174452	569	60.51	1.29	12	0.00	49.00	2303.00	3720	20230807	-20.30	2500	20240306	18.60	3150	-5.87	20240715	2500	18.60	20240306	3720	-20.30	20230807	2500	18.60	20240306	0.43	N	007530	500	95 억		45348	N	N	0	N	00	N
10	20240730	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	0	3	0.00	15774605	5312	51.07	3005	3005	2955	3845	2075	2960	2969.62	0.24	0	-404	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
11	20240730	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	12160310	4089	39.31	3005	3005	2955	3845	2075	2960	2973.91	0.24	0	-246	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	569	60.61	1.29	12	0.02	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
12	20240730	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	11730410	3944	37.92	3005	3005	2955	3845	2075	2960	2974.24	0.24	0	-246	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	569	60.51	1.29	12	0.02	49.00	2303.00	3720	20230807	-20.30	2500	20240306	18.60	3150	-5.87	20240715	2500	18.60	20240306	3720	-20.30	20230807	2500	18.60	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
13	20240730	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	10703470	3597	34.58	3005	3005	2955	3845	2075	2960	2975.67	0.24	0	-388	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	567	60.31	1.28	12	0.02	49.00	2303.00	3720	20230807	-20.56	2500	20240306	18.20	3150	-6.19	20240715	2500	18.20	20240306	3720	-20.56	20230807	2500	18.20	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
14	20240730	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	10	2	0.34	10605800	3564	34.26	3005	3005	2955	3845	2075	2960	2975.81	0.24	0	-388	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	569	60.61	1.29	12	0.02	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
15	20240730	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	15	2	0.51	4205465	1406	13.52	3005	3005	2965	3845	2075	2960	2991.08	0.24	0	-388	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	570	60.71	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.03	2500	20240306	19.00	3150	-5.56	20240715	2500	19.00	20240306	3720	-20.03	20230807	2500	19.00	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
16	20240730	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	35	2	1.18	3946490	1319	12.68	3005	3005	2965	3845	2075	2960	2992.03	0.24	0	-388	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	574	61.12	1.30	12	0.01	49.00	2303.00	3720	20230807	-19.49	2500	20240306	19.80	3150	-4.92	20240715	2500	19.80	20240306	3720	-19.49	20230807	2500	19.80	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
17	20240730	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	40	2	1.35	450250	150	1.44	3005	3005	3000	3845	2075	2960	3001.67	0.24	0	-107	3013	2986	2968	2941	2923	2977	2932	96	885	500	2130	5	1	19174452	575	61.22	1.30	12	0.00	49.00	2303.00	3720	20230807	-19.35	2500	20240306	20.00	3150	-4.76	20240715	2500	20.00	20240306	3720	-19.35	20230807	2500	20.00	20240306	0.43	N	007530	500	95 억		45752	N	N	0	N	00	N
18	20240729	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-10	5	-0.34	30871570	10402	116.48	2970	2995	2950	3860	2080	2970	2967.85	0.24	0	-39	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	568	60.41	1.29	12	0.05	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
19	20240729	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-10	5	-0.34	14102230	4744	53.12	2970	2995	2950	3860	2080	2970	2972.65	0.24	0	-27	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	568	60.41	1.29	12	0.02	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
20	20240729	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	9454935	3175	35.55	2970	2995	2950	3860	2080	2970	2977.93	0.24	0	-27	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	571	60.82	1.29	12	0.02	49.00	2303.00	3720	20230807	-19.89	2500	20240306	19.20	3150	-5.40	20240715	2500	19.20	20240306	3720	-19.89	20230807	2500	19.20	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
21	20240729	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	7541975	2531	28.34	2970	2995	2950	3860	2080	2970	2979.84	0.24	0	-27	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	569	60.61	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
22	20240729	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	20	2	0.67	7473415	2508	28.09	2970	2995	2950	3860	2080	2970	2979.83	0.24	0	-27	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	573	61.02	1.30	12	0.01	49.00	2303.00	3720	20230807	-19.62	2500	20240306	19.60	3150	-5.08	20240715	2500	19.60	20240306	3720	-19.62	20230807	2500	19.60	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
23	20240729	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	20	2	0.67	4809305	1617	18.11	2970	2990	2950	3860	2080	2970	2974.21	0.24	0	-24	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	573	61.02	1.30	12	0.01	49.00	2303.00	3720	20230807	-19.62	2500	20240306	19.60	3150	-5.08	20240715	2500	19.60	20240306	3720	-19.62	20230807	2500	19.60	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
24	20240729	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	10	2	0.34	3021415	1019	11.41	2970	2990	2950	3860	2080	2970	2965.08	0.24	0	-16	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	571	60.82	1.29	12	0.01	49.00	2303.00	3720	20230807	-19.89	2500	20240306	19.20	3150	-5.40	20240715	2500	19.20	20240306	3720	-19.89	20230807	2500	19.20	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
25	20240729	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	715770	241	2.70	2970	2970	2970	3860	2080	2970	2970.00	0.24	0	-36	3070	3020	2970	2920	2870	3045	2945	96	890	500	2130	5	1	19174452	569	60.61	1.29	12	0.00	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.44	N	007530	500	95 억		45791	N	N	0	N	00	N
26	20240726	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	75	2	2.59	26372170	8912	13.80	2920	3020	2920	3760	2030	2895	2959.17	0.24	0	14	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	569	60.61	1.29	12	0.05	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
27	20240726	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	95	2	3.28	25620875	8659	13.40	2920	3020	2920	3760	2030	2895	2958.87	0.24	0	17	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	573	61.02	1.30	12	0.05	49.00	2303.00	3720	20230807	-19.62	2500	20240306	19.60	3150	-5.08	20240715	2500	19.60	20240306	3720	-19.62	20230807	2500	19.60	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
28	20240726	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	110	2	3.80	24028060	8126	12.58	2920	3020	2920	3760	2030	2895	2956.94	0.24	0	20	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	576	61.33	1.30	12	0.04	49.00	2303.00	3720	20230807	-19.22	2500	20240306	20.20	3150	-4.60	20240715	2500	20.20	20240306	3720	-19.22	20230807	2500	20.20	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
29	20240726	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	55	2	1.90	17970055	6096	9.44	2920	3020	2920	3760	2030	2895	2947.84	0.24	0	100	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	566	60.20	1.28	12	0.03	49.00	2303.00	3720	20230807	-20.70	2500	20240306	18.00	3150	-6.35	20240715	2500	18.00	20240306	3720	-20.70	20230807	2500	18.00	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
30	20240726	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	65	2	2.25	17964145	6094	9.43	2920	3020	2920	3760	2030	2895	2947.84	0.24	0	100	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	568	60.41	1.29	12	0.03	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
31	20240726	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	85	2	2.94	5148135	1743	2.70	2920	3020	2920	3760	2030	2895	2953.61	0.24	0	54	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	571	60.82	1.29	12	0.01	49.00	2303.00	3720	20230807	-19.89	2500	20240306	19.20	3150	-5.40	20240715	2500	19.20	20240306	3720	-19.89	20230807	2500	19.20	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
32	20240726	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	75	2	2.59	4700505	1592	2.46	2920	3020	2920	3760	2030	2895	2952.58	0.24	0	86	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	569	60.61	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.16	2500	20240306	18.80	3150	-5.71	20240715	2500	18.80	20240306	3720	-20.16	20230807	2500	18.80	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
33	20240726	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	297840	102	0.16	2920	2920	2920	3760	2030	2895	2920.00	0.24	0	-15	3075	2985	2920	2830	2765	2952	2797	96	865	500	2080	5	1	19174452	560	59.59	1.27	12	0.00	49.00	2303.00	3720	20230807	-21.51	2500	20240306	16.80	3150	-7.30	20240715	2500	16.80	20240306	3720	-21.51	20230807	2500	16.80	20240306	0.45	N	007530	500	95 억		45777	N	N	0	N	00	N
34	20240725	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-105	5	-3.50	184572495	63696	2100.79	3010	3010	2855	3900	2100	3000	2897.72	0.24	0	608	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	555	59.08	1.26	12	0.33	49.00	2303.00	3720	20230807	-22.18	2500	20240306	15.80	3150	-8.10	20240715	2500	15.80	20240306	3720	-22.18	20230807	2500	15.80	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
35	20240725	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-90	5	-3.00	180406070	62256	2053.30	3010	3010	2855	3900	2100	3000	2897.81	0.24	0	1061	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	558	59.39	1.26	12	0.32	49.00	2303.00	3720	20230807	-21.77	2500	20240306	16.40	3150	-7.62	20240715	2500	16.40	20240306	3720	-21.77	20230807	2500	16.40	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
36	20240725	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-90	5	-3.00	175772365	60653	2000.43	3010	3010	2855	3900	2100	3000	2898.00	0.24	0	1056	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	558	59.39	1.26	12	0.32	49.00	2303.00	3720	20230807	-21.77	2500	20240306	16.40	3150	-7.62	20240715	2500	16.40	20240306	3720	-21.77	20230807	2500	16.40	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
37	20240725	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-125	5	-4.17	172109575	59388	1958.71	3010	3010	2855	3900	2100	3000	2898.05	0.24	0	1057	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	551	58.67	1.25	12	0.31	49.00	2303.00	3720	20230807	-22.72	2500	20240306	15.00	3150	-8.73	20240715	2500	15.00	20240306	3720	-22.72	20230807	2500	15.00	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
38	20240725	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-105	5	-3.50	159745815	55090	1816.95	3010	3010	2855	3900	2100	3000	2899.72	0.24	0	541	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	555	59.08	1.26	12	0.29	49.00	2303.00	3720	20230807	-22.18	2500	20240306	15.80	3150	-8.10	20240715	2500	15.80	20240306	3720	-22.18	20230807	2500	15.80	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
39	20240725	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-110	5	-3.67	157774705	54408	1794.46	3010	3010	2855	3900	2100	3000	2899.84	0.24	0	546	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	554	58.98	1.25	12	0.28	49.00	2303.00	3720	20230807	-22.31	2500	20240306	15.60	3150	-8.25	20240715	2500	15.60	20240306	3720	-22.31	20230807	2500	15.60	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
40	20240725	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-105	5	-3.50	65923880	22626	746.24	3010	3010	2895	3900	2100	3000	2913.63	0.24	0	419	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	555	59.08	1.26	12	0.12	49.00	2303.00	3720	20230807	-22.18	2500	20240306	15.80	3150	-8.10	20240715	2500	15.80	20240306	3720	-22.18	20230807	2500	15.80	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
41	20240725	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	0	3	0.00	810550	270	8.91	3010	3010	3000	3900	2100	3000	3002.04	0.24	0	-5	3073	3036	3018	2981	2963	3027	2972	96	900	500	2160	5	1	19174452	575	61.22	1.30	12	0.00	49.00	2303.00	3720	20230807	-19.35	2500	20240306	20.00	3150	-4.76	20240715	2500	20.00	20240306	3720	-19.35	20230807	2500	20.00	20240306	0.45	N	007530	500	95 억		45164	N	N	0	N	00	N
42	20240724	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-30	5	-0.99	9200125	3032	34.35	3020	3055	3000	3935	2125	3030	3034.34	0.24	0	-133	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	575	61.22	1.30	12	0.02	49.00	2303.00	3720	20230807	-19.35	2500	20240306	20.00	3150	-4.76	20240715	2500	20.00	20240306	3720	-19.35	20230807	2500	20.00	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
43	20240724	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-10	5	-0.33	7842570	2580	29.23	3020	3055	3010	3935	2125	3030	3039.76	0.24	0	-119	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	579	61.63	1.31	12	0.01	49.00	2303.00	3720	20230807	-18.82	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
44	20240724	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-5	5	-0.17	7709655	2536	28.73	3020	3055	3010	3935	2125	3030	3040.08	0.24	0	-119	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	580	61.73	1.31	12	0.01	49.00	2303.00	3720	20230807	-18.68	2500	20240306	21.00	3150	-3.97	20240715	2500	21.00	20240306	3720	-18.68	20230807	2500	21.00	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
45	20240724	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	7392525	2431	27.54	3020	3055	3010	3935	2125	3030	3040.94	0.24	0	-119	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	582	61.94	1.32	12	0.01	49.00	2303.00	3720	20230807	-18.41	2500	20240306	21.40	3150	-3.65	20240715	2500	21.40	20240306	3720	-18.41	20230807	2500	21.40	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
46	20240724	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	7389490	2430	27.53	3020	3055	3010	3935	2125	3030	3040.94	0.24	0	-119	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	582	61.94	1.32	12	0.01	49.00	2303.00	3720	20230807	-18.41	2500	20240306	21.40	3150	-3.65	20240715	2500	21.40	20240306	3720	-18.41	20230807	2500	21.40	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
47	20240724	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	15	2	0.50	6516660	2141	24.25	3020	3055	3010	3935	2125	3030	3043.75	0.24	0	-119	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	584	62.14	1.32	12	0.01	49.00	2303.00	3720	20230807	-18.15	2500	20240306	21.80	3150	-3.33	20240715	2500	21.80	20240306	3720	-18.15	20230807	2500	21.80	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
48	20240724	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	5	2	0.17	3689420	1212	13.73	3020	3050	3010	3935	2125	3030	3044.08	0.24	0	-47	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	582	61.94	1.32	12	0.01	49.00	2303.00	3720	20230807	-18.41	2500	20240306	21.40	3150	-3.65	20240715	2500	21.40	20240306	3720	-18.41	20230807	2500	21.40	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
49	20240724	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	10	2	0.33	33240	11	0.12	3020	3040	3020	3935	2125	3030	3021.82	0.24	0	-2	3096	3062	3041	3007	2986	3057	3002	96	905	500	2180	5	1	19174452	583	62.04	1.32	12	0.00	49.00	2303.00	3720	20230807	-18.28	2500	20240306	21.60	3150	-3.49	20240715	2500	21.60	20240306	3720	-18.28	20230807	2500	21.60	20240306	0.48	N	007530	500	95 억		45287	N	N	0	N	00	N
50	20240723	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	26789030	8828	27.41	3030	3075	3020	3925	2115	3020	3034.56	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	581	61.84	1.32	12	0.05	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
51	20240723	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	25	2	0.83	23656165	7799	24.22	3030	3075	3020	3925	2115	3020	3033.24	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	584	62.14	1.32	12	0.04	49.00	2303.00	3720	20230807	-18.15	2500	20240306	21.80	3150	-3.33	20240715	2500	21.80	20240306	3720	-18.15	20230807	2500	21.80	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
52	20240723	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	10656775	3521	10.93	3030	3075	3020	3925	2115	3020	3026.64	0.24	0	-36	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	581	61.84	1.32	12	0.02	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
53	20240723	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	10526895	3478	10.80	3030	3075	3020	3925	2115	3020	3026.72	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	579	61.63	1.31	12	0.02	49.00	2303.00	3720	20230807	-18.82	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
54	20240723	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	6966215	2301	7.15	3030	3075	3020	3925	2115	3020	3027.48	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	579	61.63	1.31	12	0.01	49.00	2303.00	3720	20230807	-18.82	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
55	20240723	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	5	2	0.17	6489030	2143	6.65	3030	3075	3020	3925	2115	3020	3028.02	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	580	61.73	1.31	12	0.01	49.00	2303.00	3720	20230807	-18.68	2500	20240306	21.00	3150	-3.97	20240715	2500	21.00	20240306	3720	-18.68	20230807	2500	21.00	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
56	20240723	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	4154870	1372	4.26	3030	3075	3020	3925	2115	3020	3028.35	0.24	0	-50	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	581	61.84	1.32	12	0.01	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
57	20240723	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	10	2	0.33	1887660	623	1.93	3030	3030	3030	3925	2115	3020	3030.00	0.24	0	-45	3163	3091	3028	2956	2893	3060	2925	96	905	500	2170	5	1	19174452	581	61.84	1.32	12	0.00	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45310	N	N	0	N	00	N
58	20240722	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-35	5	-1.15	96847550	32202	253.42	3100	3100	2965	3970	2140	3055	3007.50	0.24	0	-62	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	579	61.63	1.31	12	0.17	49.00	2303.00	3720	20230807	-18.82	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
59	20240722	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-35	5	-1.15	95409795	31724	249.66	3100	3100	2965	3970	2140	3055	3007.50	0.24	0	138	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	579	61.63	1.31	12	0.17	49.00	2303.00	3720	20230807	-18.82	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
60	20240722	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-15	5	-0.49	92104600	30625	241.01	3100	3100	2965	3970	2140	3055	3007.50	0.24	0	138	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	583	62.04	1.32	12	0.16	49.00	2303.00	3720	20230807	-18.28	2500	20240306	21.60	3150	-3.49	20240715	2500	21.60	20240306	3720	-18.28	20230807	2500	21.60	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
61	20240722	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	91865190	30546	240.39	3100	3100	2965	3970	2140	3055	3007.44	0.24	0	208	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	581	61.84	1.32	12	0.16	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
62	20240722	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-25	5	-0.82	91592875	30456	239.68	3100	3100	2965	3970	2140	3055	3007.38	0.24	0	260	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	581	61.84	1.32	12	0.16	49.00	2303.00	3720	20230807	-18.55	2500	20240306	21.20	3150	-3.81	20240715	2500	21.20	20240306	3720	-18.55	20230807	2500	21.20	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
63	20240722	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-70	5	-2.29	64350505	21322	167.80	3100	3100	2985	3970	2140	3055	3018.03	0.24	0	189	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	572	60.92	1.30	12	0.11	49.00	2303.00	3720	20230807	-19.76	2500	20240306	19.40	3150	-5.24	20240715	2500	19.40	20240306	3720	-19.76	20230807	2500	19.40	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
64	20240722	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-15	5	-0.49	9364965	3074	24.19	3100	3100	3040	3970	2140	3055	3046.51	0.24	0	-39	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	583	62.04	1.32	12	0.02	49.00	2303.00	3720	20230807	-18.28	2500	20240306	21.60	3150	-3.49	20240715	2500	21.60	20240306	3720	-18.28	20230807	2500	21.60	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
65	20240722	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	45	2	1.47	409200	132	1.04	3100	3100	3100	3970	2140	3055	3100.00	0.24	0	-38	3108	3081	3058	3031	3008	3095	3045	96	915	500	2190	5	1	19174452	594	63.27	1.35	12	0.00	49.00	2303.00	3720	20230807	-16.67	2500	20240306	24.00	3150	-1.59	20240715	2500	24.00	20240306	3720	-16.67	20230807	2500	24.00	20240306	0.48	N	007530	500	95 억		45334	N	N	0	N	00	N
66	20240719	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	38746810	12707	108.47	3050	3085	3035	3995	2155	3075	3049.25	0.23	0	768	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	586	62.35	1.33	12	0.07	49.00	2303.00	3720	20230807	-17.88	2500	20240306	22.20	3150	-3.02	20240715	2500	22.20	20240306	3720	-17.88	20230807	2500	22.20	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
67	20240719	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	34845520	11430	97.57	3050	3085	3035	3995	2155	3075	3048.60	0.23	0	770	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	586	62.35	1.33	12	0.06	49.00	2303.00	3720	20230807	-17.88	2500	20240306	22.20	3150	-3.02	20240715	2500	22.20	20240306	3720	-17.88	20230807	2500	22.20	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
68	20240719	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-20	5	-0.65	33799470	11087	94.64	3050	3085	3035	3995	2155	3075	3048.57	0.23	0	770	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	586	62.35	1.33	12	0.06	49.00	2303.00	3720	20230807	-17.88	2500	20240306	22.20	3150	-3.02	20240715	2500	22.20	20240306	3720	-17.88	20230807	2500	22.20	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
69	20240719	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-25	5	-0.81	20323820	6678	57.00	3050	3085	3035	3995	2155	3075	3043.40	0.23	0	770	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	585	62.24	1.32	12	0.03	49.00	2303.00	3720	20230807	-18.01	2500	20240306	22.00	3150	-3.17	20240715	2500	22.00	20240306	3720	-18.01	20230807	2500	22.00	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
70	20240719	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-15	5	-0.49	14520355	4774	40.75	3050	3085	3035	3995	2155	3075	3041.55	0.23	0	771	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	587	62.45	1.33	12	0.02	49.00	2303.00	3720	20230807	-17.74	2500	20240306	22.40	3150	-2.86	20240715	2500	22.40	20240306	3720	-17.74	20230807	2500	22.40	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
71	20240719	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-30	5	-0.98	13353725	4391	37.48	3050	3085	3035	3995	2155	3075	3041.16	0.23	0	771	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	584	62.14	1.32	12	0.02	49.00	2303.00	3720	20230807	-18.15	2500	20240306	21.80	3150	-3.33	20240715	2500	21.80	20240306	3720	-18.15	20230807	2500	21.80	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
72	20240719	100209	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-10	5	-0.33	9589190	3154	26.92	3050	3085	3035	3995	2155	3075	3040.33	0.23	0	780	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	588	62.55	1.33	12	0.02	49.00	2303.00	3720	20230807	-17.61	2500	20240306	22.60	3150	-2.70	20240715	2500	22.60	20240306	3720	-17.61	20230807	2500	22.60	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
73	20240719	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-15	5	-0.49	1117920	366	3.12	3050	3060	3050	3995	2155	3075	3054.43	0.23	0	0	3118	3096	3053	3031	2988	3107	3042	96	920	500	2210	5	1	19174452	587	62.45	1.33	12	0.00	49.00	2303.00	3720	20230807	-17.74	2500	20240306	22.40	3150	-2.86	20240715	2500	22.40	20240306	3720	-17.74	20230807	2500	22.40	20240306	0.48	N	007530	500	95 억		44566	N	N	0	N	00	N
74	20240718	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	20	2	0.65	35204535	11615	34.97	3055	3075	3010	3970	2140	3055	3030.95	0.24	0	-919	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	590	62.76	1.34	12	0.06	49.00	2303.00	3740	20230712	-17.78	2500	20240306	23.00	3150	-2.38	20240715	2500	23.00	20240306	3720	-17.34	20230807	2500	23.00	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
75	20240718	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	15	2	0.49	32047465	10585	31.87	3055	3070	3010	3970	2140	3055	3027.63	0.24	0	-919	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	589	62.65	1.33	12	0.06	49.00	2303.00	3740	20230712	-17.91	2500	20240306	22.80	3150	-2.54	20240715	2500	22.80	20240306	3720	-17.47	20230807	2500	22.80	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
76	20240718	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	25800995	8539	25.71	3055	3055	3010	3970	2140	3055	3021.55	0.24	0	-916	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	585	62.24	1.32	12	0.04	49.00	2303.00	3740	20230712	-18.45	2500	20240306	22.00	3150	-3.17	20240715	2500	22.00	20240306	3720	-18.01	20230807	2500	22.00	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
77	20240718	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	24501940	8112	24.42	3055	3055	3010	3970	2140	3055	3020.46	0.24	0	-893	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	580	61.73	1.31	12	0.04	49.00	2303.00	3740	20230712	-19.12	2500	20240306	21.00	3150	-3.97	20240715	2500	21.00	20240306	3720	-18.68	20230807	2500	21.00	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
78	20240718	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-10	5	-0.33	22419675	7424	22.35	3055	3055	3010	3970	2140	3055	3019.89	0.24	0	-914	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	584	62.14	1.32	12	0.04	49.00	2303.00	3740	20230712	-18.58	2500	20240306	21.80	3150	-3.33	20240715	2500	21.80	20240306	3720	-18.15	20230807	2500	21.80	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
79	20240718	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	-30	5	-0.98	21418145	7093	21.36	3055	3055	3010	3970	2140	3055	3019.62	0.24	0	-914	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	580	61.73	1.31	12	0.04	49.00	2303.00	3740	20230712	-19.12	2500	20240306	21.00	3150	-3.97	20240715	2500	21.00	20240306	3720	-18.68	20230807	2500	21.00	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
80	20240718	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-5	5	-0.16	19716015	6531	19.66	3055	3055	3010	3970	2140	3055	3018.84	0.24	0	-914	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	585	62.24	1.32	12	0.03	49.00	2303.00	3740	20230712	-18.45	2500	20240306	22.00	3150	-3.17	20240715	2500	22.00	20240306	3720	-18.01	20230807	2500	22.00	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
81	20240718	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-35	5	-1.15	11496930	3810	11.47	3055	3055	3010	3970	2140	3055	3017.57	0.24	0	-654	3178	3116	3083	3021	2988	3100	3005	96	915	500	2190	5	1	19174452	579	61.63	1.31	12	0.02	49.00	2303.00	3740	20230712	-19.25	2500	20240306	20.80	3150	-4.13	20240715	2500	20.80	20240306	3720	-18.82	20230807	2500	20.80	20240306	0.48	N	007530	500	95 억		45463	N	N	0	N	00	N
82	20240717	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-55	5	-1.77	102763550	33213	240.62	3100	3145	3050	4040	2180	3110	3094.08	0.24	0	-1107	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	586	62.35	1.33	12	0.17	49.00	2303.00	3740	20230712	-18.32	2500	20240306	22.20	3150	-3.02	20240715	2500	22.20	20240306	3720	-17.88	20230807	2500	22.20	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
83	20240717	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-30	5	-0.96	101488485	32796	237.60	3100	3145	3050	4040	2180	3110	3094.54	0.24	0	-1074	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	591	62.86	1.34	12	0.17	49.00	2303.00	3740	20230712	-17.65	2500	20240306	23.20	3150	-2.22	20240715	2500	23.20	20240306	3720	-17.20	20230807	2500	23.20	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
84	20240717	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-30	5	-0.96	99966375	32301	234.01	3100	3145	3050	4040	2180	3110	3094.84	0.24	0	-1107	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	591	62.86	1.34	12	0.17	49.00	2303.00	3740	20230712	-17.65	2500	20240306	23.20	3150	-2.22	20240715	2500	23.20	20240306	3720	-17.20	20230807	2500	23.20	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
85	20240717	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	98896585	31954	231.50	3100	3145	3050	4040	2180	3110	3094.97	0.24	0	-1107	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	592	63.06	1.34	12	0.17	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
86	20240717	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-45	5	-1.45	95092795	30712	222.50	3100	3145	3050	4040	2180	3110	3096.27	0.24	0	-892	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	588	62.55	1.33	12	0.16	49.00	2303.00	3740	20230712	-18.05	2500	20240306	22.60	3150	-2.70	20240715	2500	22.60	20240306	3720	-17.61	20230807	2500	22.60	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
87	20240717	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	57534385	18462	133.75	3100	3145	3070	4040	2180	3110	3116.37	0.24	0	-1977	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	592	63.06	1.34	12	0.10	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
88	20240717	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-10	5	-0.32	49201210	15769	114.24	3100	3145	3070	4040	2180	3110	3120.12	0.24	0	-1968	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	594	63.27	1.35	12	0.08	49.00	2303.00	3740	20230712	-17.11	2500	20240306	24.00	3150	-1.59	20240715	2500	24.00	20240306	3720	-16.67	20230807	2500	24.00	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
89	20240717	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	334770	108	0.78	3100	3100	3090	4040	2180	3110	3099.72	0.24	0	-5	3156	3132	3091	3067	3026	3145	3080	96	930	500	2230	5	1	19174452	592	63.06	1.34	12	0.00	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.50	N	007530	500	95 억		46538	N	N	0	N	00	N
90	20240716	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	10	2	0.32	42289965	13703	17.43	3100	3115	3050	4030	2170	3100	3086.01	0.25	0	-1251	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	596	63.47	1.35	12	0.07	49.00	2303.00	3740	20230712	-16.84	2500	20240306	24.40	3150	-1.27	20240715	2500	24.40	20240306	3720	-16.40	20230807	2500	24.40	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
91	20240716	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-15	5	-0.48	40706365	13193	16.78	3100	3115	3050	4030	2170	3100	3085.45	0.25	0	-1247	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	592	62.96	1.34	12	0.07	49.00	2303.00	3740	20230712	-17.51	2500	20240306	23.40	3150	-2.06	20240715	2500	23.40	20240306	3720	-17.07	20230807	2500	23.40	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
92	20240716	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	10	2	0.32	34455590	11178	14.21	3100	3115	3050	4030	2170	3100	3082.45	0.25	0	-440	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	596	63.47	1.35	12	0.06	49.00	2303.00	3740	20230712	-16.84	2500	20240306	24.40	3150	-1.27	20240715	2500	24.40	20240306	3720	-16.40	20230807	2500	24.40	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
93	20240716	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-10	5	-0.32	27305830	8866	11.27	3100	3110	3050	4030	2170	3100	3079.84	0.25	0	-410	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	592	63.06	1.34	12	0.05	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
94	20240716	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-15	5	-0.48	19325425	6295	8.01	3100	3110	3050	4030	2170	3100	3069.96	0.25	0	-403	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	592	62.96	1.34	12	0.03	49.00	2303.00	3740	20230712	-17.51	2500	20240306	23.40	3150	-2.06	20240715	2500	23.40	20240306	3720	-17.07	20230807	2500	23.40	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
95	20240716	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-35	5	-1.13	17116975	5576	7.09	3100	3110	3050	4030	2170	3100	3069.76	0.25	0	-392	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	588	62.55	1.33	12	0.03	49.00	2303.00	3740	20230712	-18.05	2500	20240306	22.60	3150	-2.70	20240715	2500	22.60	20240306	3720	-17.61	20230807	2500	22.60	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
96	20240716	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-10	5	-0.32	14910210	4857	6.18	3100	3110	3050	4030	2170	3100	3069.84	0.25	0	-449	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	592	63.06	1.34	12	0.03	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
97	20240716	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	0	3	0.00	406100	131	0.17	3100	3100	3100	4030	2170	3100	3100.00	0.25	0	-49	3223	3161	3088	3026	2953	3192	3057	96	930	500	2230	5	1	19174452	594	63.27	1.35	12	0.00	49.00	2303.00	3740	20230712	-17.11	2500	20240306	24.00	3150	-1.59	20240715	2500	24.00	20240306	3720	-16.67	20230807	2500	24.00	20240306	0.51	N	007530	500	95 억		47789	N	N	0	N	00	N
98	20240715	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	85	2	2.82	241451210	78338	116.73	3015	3150	3015	3915	2115	3015	3082.24	0.22	0	4692	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	594	63.27	1.35	12	0.41	49.00	2303.00	3740	20230712	-17.11	2500	20240306	24.00	3150	-1.59	20240715	2500	24.00	20240306	3720	-16.67	20230807	2500	24.00	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
99	20240715	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	55	2	1.82	221538330	71895	107.13	3015	3150	3015	3915	2115	3015	3081.49	0.22	0	5318	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	589	62.65	1.33	12	0.37	49.00	2303.00	3740	20230712	-17.91	2500	20240306	22.80	3150	-2.54	20240715	2500	22.80	20240306	3720	-17.47	20230807	2500	22.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
100	20240715	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	75	2	2.49	212108135	68827	102.56	3015	3150	3015	3915	2115	3015	3081.84	0.22	0	5321	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	592	63.06	1.34	12	0.36	49.00	2303.00	3740	20230712	-17.38	2500	20240306	23.60	3150	-1.90	20240715	2500	23.60	20240306	3720	-16.94	20230807	2500	23.60	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
101	20240715	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	55	2	1.82	204334295	66309	98.80	3015	3150	3015	3915	2115	3015	3081.63	0.22	0	5450	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	589	62.65	1.33	12	0.35	49.00	2303.00	3740	20230712	-17.91	2500	20240306	22.80	3150	-2.54	20240715	2500	22.80	20240306	3720	-17.47	20230807	2500	22.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
102	20240715	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	55	2	1.82	198865365	64524	96.14	3015	3150	3015	3915	2115	3015	3082.12	0.22	0	5452	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	589	62.65	1.33	12	0.34	49.00	2303.00	3740	20230712	-17.91	2500	20240306	22.80	3150	-2.54	20240715	2500	22.80	20240306	3720	-17.47	20230807	2500	22.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
103	20240715	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	80	2	2.65	184372820	59789	89.09	3015	3150	3015	3915	2115	3015	3083.82	0.22	0	5337	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	593	63.16	1.34	12	0.31	49.00	2303.00	3740	20230712	-17.25	2500	20240306	23.80	3150	-1.75	20240715	2500	23.80	20240306	3720	-16.80	20230807	2500	23.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
104	20240715	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	80	2	2.65	132429745	42952	64.00	3015	3150	3015	3915	2115	3015	3083.33	0.22	0	5514	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	593	63.16	1.34	12	0.22	49.00	2303.00	3740	20230712	-17.25	2500	20240306	23.80	3150	-1.75	20240715	2500	23.80	20240306	3720	-16.80	20230807	2500	23.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
105	20240715	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	30	2	1.00	1416280	469	0.70	3015	3050	3015	3915	2115	3015	3020.80	0.22	0	2	3155	3085	2985	2915	2815	3120	2950	96	900	500	2170	5	1	19174452	584	62.14	1.32	12	0.00	49.00	2303.00	3740	20230712	-18.58	2500	20240306	21.80	3055	-0.33	20240712	2500	21.80	20240306	3720	-18.15	20230807	2500	21.80	20240306	0.51	N	007530	500	95 억		43097	N	N	0	N	00	N
106	20240712	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	115	2	3.97	200405955	67112	544.83	2885	3055	2885	3770	2030	2900	2985.93	0.22	0	1887	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	578	61.53	1.31	12	0.35	49.00	2303.00	3900	20230706	-22.69	2500	20240306	20.60	3055	-1.31	20240712	2500	20.60	20240306	3740	-19.39	20230712	2500	20.60	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
107	20240712	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	110	2	3.79	193562260	64840	526.38	2885	3055	2885	3770	2030	2900	2985.23	0.22	0	1911	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	577	61.43	1.31	12	0.34	49.00	2303.00	3900	20230706	-22.82	2500	20240306	20.40	3055	-1.47	20240712	2500	20.40	20240306	3740	-19.52	20230712	2500	20.40	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
108	20240712	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	140	2	4.83	173196540	58072	471.44	2885	3055	2885	3770	2030	2900	2982.44	0.22	0	2097	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	583	62.04	1.32	12	0.30	49.00	2303.00	3900	20230706	-22.05	2500	20240306	21.60	3055	-0.49	20240712	2500	21.60	20240306	3740	-18.72	20230712	2500	21.60	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
109	20240712	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	45	2	1.55	49497780	16923	137.38	2885	2955	2885	3770	2030	2900	2924.88	0.22	0	-16	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	565	60.10	1.28	12	0.09	49.00	2303.00	3900	20230706	-24.49	2500	20240306	17.80	3010	-2.16	20240522	2500	17.80	20240306	3740	-21.26	20230712	2500	17.80	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
110	20240712	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	15	2	0.52	24674370	8472	68.78	2885	2935	2885	3770	2030	2900	2912.46	0.22	0	-6	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	559	59.49	1.27	12	0.04	49.00	2303.00	3900	20230706	-25.26	2500	20240306	16.60	3010	-3.16	20240522	2500	16.60	20240306	3740	-22.06	20230712	2500	16.60	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
111	20240712	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	21230800	7289	59.17	2885	2935	2885	3770	2030	2900	2912.72	0.22	0	-4	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	558	59.39	1.26	12	0.04	49.00	2303.00	3900	20230706	-25.38	2500	20240306	16.40	3010	-3.32	20240522	2500	16.40	20240306	3740	-22.19	20230712	2500	16.40	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
112	20240712	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	35	2	1.21	18716050	6425	52.16	2885	2935	2885	3770	2030	2900	2913.00	0.22	0	-66	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	563	59.90	1.27	12	0.03	49.00	2303.00	3900	20230706	-24.74	2500	20240306	17.40	3010	-2.49	20240522	2500	17.40	20240306	3740	-21.52	20230712	2500	17.40	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
113	20240712	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-15	5	-0.52	23080	8	0.06	2885	2885	2885	3770	2030	2900	2885.00	0.22	0	0	2956	2927	2901	2872	2846	2942	2887	96	870	500	2080	5	1	19174452	553	58.88	1.25	12	0.00	49.00	2303.00	3900	20230706	-26.03	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3740	-22.86	20230712	2500	15.40	20240306	0.54	N	007530	500	95 억		41229	N	N	0	N	00	N
114	20240711	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	35687820	12318	36.92	2875	2930	2875	3750	2020	2885	2897.20	0.22	0	1	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	556	59.18	1.26	12	0.06	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
115	20240711	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	33683915	11627	34.84	2875	2930	2875	3750	2020	2885	2897.04	0.22	0	8	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	556	59.18	1.26	12	0.06	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
116	20240711	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	32864710	11345	34.00	2875	2930	2875	3750	2020	2885	2896.85	0.22	0	7	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	557	59.29	1.26	12	0.06	49.00	2303.00	3900	20230706	-25.51	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	3740	-22.33	20230712	2500	16.20	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
117	20240711	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	32280805	11144	33.40	2875	2930	2875	3750	2020	2885	2896.70	0.22	0	7	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	556	59.18	1.26	12	0.06	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
118	20240711	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	28902800	9979	29.91	2875	2930	2875	3750	2020	2885	2896.36	0.22	0	7	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	556	59.18	1.26	12	0.05	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
119	20240711	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	20	2	0.69	25125010	8675	26.00	2875	2930	2875	3750	2020	2885	2896.25	0.22	0	10	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	557	59.29	1.26	12	0.05	49.00	2303.00	3900	20230706	-25.51	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	3740	-22.33	20230712	2500	16.20	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
120	20240711	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	15	2	0.52	16064775	5547	16.62	2875	2930	2875	3750	2020	2885	2896.12	0.22	0	11	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	556	59.18	1.26	12	0.03	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
121	20240711	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-10	5	-0.35	23000	8	0.02	2875	2875	2875	3750	2020	2885	2875.00	0.22	0	0	2991	2937	2856	2802	2721	2965	2830	96	865	500	2070	5	1	19174452	551	58.67	1.25	12	0.00	49.00	2303.00	3900	20230706	-26.28	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	3740	-23.13	20230712	2500	15.00	20240306	0.54	N	007530	500	95 억		41228	N	N	0	N	00	N
122	20240710	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	80	2	2.85	95724555	33368	490.20	2775	2910	2775	3645	1965	2805	2868.75	0.21	0	487	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	553	58.88	1.25	12	0.17	49.00	2303.00	3900	20230706	-26.03	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3740	-22.86	20230712	2500	15.40	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
123	20240710	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	95	2	3.39	88743065	30954	454.74	2775	2910	2775	3645	1965	2805	2866.93	0.21	0	490	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	556	59.18	1.26	12	0.16	49.00	2303.00	3900	20230706	-25.64	2500	20240306	16.00	3010	-3.65	20240522	2500	16.00	20240306	3740	-22.46	20230712	2500	16.00	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
124	20240710	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	100	2	3.57	77426725	27051	397.40	2775	2910	2775	3645	1965	2805	2862.25	0.21	0	488	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	557	59.29	1.26	12	0.14	49.00	2303.00	3900	20230706	-25.51	2500	20240306	16.20	3010	-3.49	20240522	2500	16.20	20240306	3740	-22.33	20230712	2500	16.20	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
125	20240710	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	80	2	2.85	56315710	19768	290.41	2775	2885	2775	3645	1965	2805	2848.83	0.21	0	487	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	553	58.88	1.25	12	0.10	49.00	2303.00	3900	20230706	-26.03	2500	20240306	15.40	3010	-4.15	20240522	2500	15.40	20240306	3740	-22.86	20230712	2500	15.40	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
126	20240710	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	70	2	2.50	43649110	15370	225.80	2775	2875	2775	3645	1965	2805	2839.89	0.21	0	487	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	551	58.67	1.25	12	0.08	49.00	2303.00	3900	20230706	-26.28	2500	20240306	15.00	3010	-4.49	20240522	2500	15.00	20240306	3740	-23.13	20230712	2500	15.00	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
127	20240710	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	50	2	1.78	30848075	10899	160.11	2775	2860	2775	3645	1965	2805	2830.36	0.21	0	0	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	547	58.27	1.24	12	0.06	49.00	2303.00	3900	20230706	-26.79	2500	20240306	14.20	3010	-5.15	20240522	2500	14.20	20240306	3740	-23.66	20230712	2500	14.20	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
128	20240710	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	20	2	0.71	12850455	4565	67.06	2775	2825	2775	3645	1965	2805	2815.00	0.21	0	0	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	542	57.65	1.23	12	0.02	49.00	2303.00	3900	20230706	-27.56	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	3740	-24.47	20230712	2500	13.00	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
129	20240710	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	15	2	0.53	1057410	381	5.60	2775	2820	2775	3645	1965	2805	2775.35	0.21	0	0	2851	2827	2816	2792	2781	2822	2787	96	840	500	2010	5	1	19174452	541	57.55	1.22	12	0.00	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3740	-24.60	20230712	2500	12.80	20240306	0.56	N	007530	500	95 억		40741	N	N	0	N	00	N
130	20240709	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-30	5	-1.06	19257685	6807	29.51	2840	2840	2805	3685	1985	2835	2829.10	0.21	0	-32	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	538	57.24	1.22	12	0.04	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3740	-25.00	20230712	2500	12.20	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
131	20240709	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-5	5	-0.18	15693265	5540	24.02	2840	2840	2815	3685	1985	2835	2832.72	0.21	0	10	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	543	57.76	1.23	12	0.03	49.00	2303.00	3900	20230706	-27.44	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3740	-24.33	20230712	2500	13.20	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
132	20240709	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	12781180	4510	19.55	2840	2840	2815	3685	1985	2835	2833.96	0.21	0	11	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	541	57.55	1.22	12	0.02	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3740	-24.60	20230712	2500	12.80	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
133	20240709	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-15	5	-0.53	10945365	3859	16.73	2840	2840	2820	3685	1985	2835	2836.32	0.21	0	-32	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	541	57.55	1.22	12	0.02	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3740	-24.60	20230712	2500	12.80	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
134	20240709	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-10	5	-0.35	10611400	3741	16.22	2840	2840	2820	3685	1985	2835	2836.51	0.21	0	-32	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	542	57.65	1.23	12	0.02	49.00	2303.00	3900	20230706	-27.56	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	3740	-24.47	20230712	2500	13.00	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
135	20240709	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	7823235	2756	11.95	2840	2840	2820	3685	1985	2835	2838.62	0.21	0	-32	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	545	57.96	1.23	12	0.01	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3740	-24.06	20230712	2500	13.60	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
136	20240709	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	5527130	1947	8.44	2840	2840	2820	3685	1985	2835	2838.79	0.21	0	-32	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	545	57.96	1.23	12	0.01	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3740	-24.06	20230712	2500	13.60	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
137	20240709	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	5	2	0.18	479960	169	0.73	2840	2840	2840	3685	1985	2835	2840.00	0.21	0	-25	2878	2856	2823	2801	2768	2867	2812	96	850	500	2040	5	1	19174452	545	57.96	1.23	12	0.00	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3740	-24.06	20230712	2500	13.60	20240306	0.57	N	007530	500	95 억		40773	N	N	0	N	00	N
138	20240708	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	65063295	23068	135.56	2820	2845	2790	3650	1970	2810	2820.50	0.21	0	-57	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	544	57.86	1.23	12	0.12	49.00	2303.00	3900	20230706	-27.31	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3740	-24.20	20230712	2500	13.40	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
139	20240708	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	30	2	1.07	64763025	22962	134.94	2820	2845	2790	3650	1970	2810	2820.44	0.21	0	-42	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	545	57.96	1.23	12	0.12	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3740	-24.06	20230712	2500	13.60	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
140	20240708	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	47902960	17003	99.92	2820	2845	2790	3650	1970	2810	2817.32	0.21	0	-41	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	541	57.55	1.22	12	0.09	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3740	-24.60	20230712	2500	12.80	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
141	20240708	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	38670285	13729	80.68	2820	2845	2790	3650	1970	2810	2816.69	0.21	0	-41	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	539	57.35	1.22	12	0.07	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3740	-24.87	20230712	2500	12.40	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
142	20240708	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	38594305	13702	80.52	2820	2845	2790	3650	1970	2810	2816.69	0.21	0	-41	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	540	57.45	1.22	12	0.07	49.00	2303.00	3900	20230706	-27.82	2500	20240306	12.60	3010	-6.48	20240522	2500	12.60	20240306	3740	-24.73	20230712	2500	12.60	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
143	20240708	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	5	2	0.18	29517020	10477	61.57	2820	2845	2790	3650	1970	2810	2817.32	0.21	0	-41	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	540	57.45	1.22	12	0.05	49.00	2303.00	3900	20230706	-27.82	2500	20240306	12.60	3010	-6.48	20240522	2500	12.60	20240306	3740	-24.73	20230712	2500	12.60	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
144	20240708	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	15	2	0.53	24612260	8737	51.34	2820	2845	2790	3650	1970	2810	2817.01	0.21	0	-41	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	542	57.65	1.23	12	0.05	49.00	2303.00	3900	20230706	-27.56	2500	20240306	13.00	3010	-6.15	20240522	2500	13.00	20240306	3740	-24.47	20230712	2500	13.00	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
145	20240708	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	11901125	4220	24.80	2820	2845	2820	3650	1970	2810	2820.17	0.21	0	-57	2856	2832	2791	2767	2726	2845	2780	96	840	500	2020	5	1	19174452	541	57.55	1.22	12	0.02	49.00	2303.00	3900	20230706	-27.69	2500	20240306	12.80	3010	-6.31	20240522	2500	12.80	20240306	3740	-24.60	20230712	2500	12.80	20240306	0.57	N	007530	500	95 억		40830	N	N	0	N	00	N
146	20240705	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	40	2	1.44	47475155	17017	320.41	2750	2815	2750	3600	1940	2770	2789.87	0.21	0	490	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	539	57.35	1.22	12	0.09	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3900	-27.95	20230706	2500	12.40	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
147	20240705	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	30	2	1.08	39819965	14288	269.03	2750	2810	2750	3600	1940	2770	2786.95	0.21	0	528	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	537	57.14	1.22	12	0.07	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
148	20240705	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	35	2	1.26	35591245	12779	240.61	2750	2810	2750	3600	1940	2770	2785.14	0.21	0	35	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	538	57.24	1.22	12	0.07	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
149	20240705	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	20	2	0.72	28333955	10183	191.73	2750	2810	2750	3600	1940	2770	2782.48	0.21	0	35	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	535	56.94	1.21	12	0.05	49.00	2303.00	3900	20230706	-28.46	2500	20240306	11.60	3010	-7.31	20240522	2500	11.60	20240306	3900	-28.46	20230706	2500	11.60	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
150	20240705	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	15	2	0.54	20583380	7399	139.31	2750	2810	2750	3600	1940	2770	2781.91	0.21	0	36	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	534	56.84	1.21	12	0.04	49.00	2303.00	3900	20230706	-28.59	2500	20240306	11.40	3010	-7.48	20240522	2500	11.40	20240306	3900	-28.59	20230706	2500	11.40	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
151	20240705	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	20	2	0.72	10345920	3728	70.19	2750	2790	2750	3600	1940	2770	2775.19	0.21	0	0	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	535	56.94	1.21	12	0.02	49.00	2303.00	3900	20230706	-28.46	2500	20240306	11.60	3010	-7.31	20240522	2500	11.60	20240306	3900	-28.46	20230706	2500	11.60	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
152	20240705	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	15	2	0.54	8088070	2918	54.94	2750	2785	2750	3600	1940	2770	2771.79	0.21	0	0	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	534	56.84	1.21	12	0.02	49.00	2303.00	3900	20230706	-28.59	2500	20240306	11.40	3010	-7.48	20240522	2500	11.40	20240306	3900	-28.59	20230706	2500	11.40	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
153	20240705	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-20	5	-0.72	27500	10	0.19	2750	2750	2750	3600	1940	2770	2750.00	0.21	0	0	2813	2791	2778	2756	2743	2785	2750	96	830	500	1990	5	1	19174452	527	56.12	1.19	12	0.00	49.00	2303.00	3900	20230706	-29.49	2500	20240306	10.00	3010	-8.64	20240522	2500	10.00	20240306	3900	-29.49	20230706	2500	10.00	20240306	0.57	N	007530	500	95 억		40340	N	N	0	N	00	N
154	20240704	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-30	5	-1.07	14751430	5311	143.23	2790	2800	2765	3640	1960	2800	2777.52	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	531	56.53	1.20	12	0.03	49.00	2303.00	3900	20230706	-28.97	2500	20240306	10.80	3010	-7.97	20240522	2500	10.80	20240306	3900	-28.97	20230706	2500	10.80	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
155	20240704	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	12027500	4329	116.75	2790	2800	2765	3640	1960	2800	2778.36	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	532	56.63	1.20	12	0.02	49.00	2303.00	3900	20230706	-28.85	2500	20240306	11.00	3010	-7.81	20240522	2500	11.00	20240306	3900	-28.85	20230706	2500	11.00	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
156	20240704	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	8056475	2898	78.16	2790	2800	2765	3640	1960	2800	2780.01	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	532	56.63	1.20	12	0.02	49.00	2303.00	3900	20230706	-28.85	2500	20240306	11.00	3010	-7.81	20240522	2500	11.00	20240306	3900	-28.85	20230706	2500	11.00	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
157	20240704	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-20	5	-0.71	7649005	2751	74.19	2790	2800	2765	3640	1960	2800	2780.45	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3900	20230706	-28.72	2500	20240306	11.20	3010	-7.64	20240522	2500	11.20	20240306	3900	-28.72	20230706	2500	11.20	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
158	20240704	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-20	5	-0.71	7143490	2569	69.28	2790	2800	2765	3640	1960	2800	2780.65	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3900	20230706	-28.72	2500	20240306	11.20	3010	-7.64	20240522	2500	11.20	20240306	3900	-28.72	20230706	2500	11.20	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
159	20240704	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	6777455	2437	65.72	2790	2800	2770	3640	1960	2800	2781.06	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	532	56.63	1.20	12	0.01	49.00	2303.00	3900	20230706	-28.85	2500	20240306	11.00	3010	-7.81	20240522	2500	11.00	20240306	3900	-28.85	20230706	2500	11.00	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
160	20240704	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	1483265	532	14.35	2790	2800	2780	3640	1960	2800	2788.09	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.00	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
161	20240704	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	290395	104	2.80	2790	2800	2790	3640	1960	2800	2792.26	0.21	0	-53	2820	2810	2795	2785	2770	2815	2790	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.00	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.56	N	007530	500	95 억		40393	N	N	0	N	00	N
162	20240703	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	10356060	3708	53.66	2780	2805	2780	3645	1965	2805	2792.90	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.02	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
163	20240703	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-15	5	-0.53	8802430	3152	45.62	2780	2805	2780	3645	1965	2805	2792.65	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	535	56.94	1.21	12	0.02	49.00	2303.00	3900	20230706	-28.46	2500	20240306	11.60	3010	-7.31	20240522	2500	11.60	20240306	3900	-28.46	20230706	2500	11.60	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
164	20240703	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	7345840	2630	38.06	2780	2805	2780	3645	1965	2805	2793.10	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.01	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
165	20240703	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	6721440	2407	34.83	2780	2805	2780	3645	1965	2805	2792.46	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.01	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
166	20240703	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	0	3	0.00	2692775	962	13.92	2780	2805	2780	3645	1965	2805	2799.14	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	538	57.24	1.22	12	0.01	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
167	20240703	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	0	3	0.00	1361650	487	7.05	2780	2805	2780	3645	1965	2805	2796.00	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
168	20240703	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	0	3	0.00	606210	217	3.14	2780	2805	2780	3645	1965	2805	2793.59	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
169	20240703	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-25	5	-0.89	247420	89	1.29	2780	2780	2780	3645	1965	2805	2780.00	0.21	0	0	2861	2832	2806	2777	2751	2847	2792	96	840	500	2010	5	1	19174452	533	56.73	1.21	12	0.00	49.00	2303.00	3900	20230706	-28.72	2500	20240306	11.20	3010	-7.64	20240522	2500	11.20	20240306	3900	-28.72	20230706	2500	11.20	20240306	0.53	N	007530	500	95 억		40393	N	N	0	N	00	N
170	20240702	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	19331870	6910	29.71	2795	2835	2780	3640	1960	2800	2797.67	0.21	0	108	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	538	57.24	1.22	12	0.04	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
171	20240702	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	5	2	0.18	18871940	6745	29.00	2795	2835	2780	3640	1960	2800	2797.92	0.21	0	145	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	538	57.24	1.22	12	0.04	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
172	20240702	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	18793390	6717	28.88	2795	2835	2780	3640	1960	2800	2797.88	0.21	0	147	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	539	57.35	1.22	12	0.04	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3900	-27.95	20230706	2500	12.40	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
173	20240702	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	18607930	6651	28.60	2795	2835	2780	3640	1960	2800	2797.76	0.21	0	147	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	539	57.35	1.22	12	0.03	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3900	-27.95	20230706	2500	12.40	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
174	20240702	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	13827430	4945	21.26	2795	2835	2780	3640	1960	2800	2796.24	0.21	0	147	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	539	57.35	1.22	12	0.03	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3900	-27.95	20230706	2500	12.40	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
175	20240702	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	10	2	0.36	13827430	4945	21.26	2795	2835	2780	3640	1960	2800	2796.24	0.21	0	147	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	539	57.35	1.22	12	0.03	49.00	2303.00	3900	20230706	-27.95	2500	20240306	12.40	3010	-6.64	20240522	2500	12.40	20240306	3900	-27.95	20230706	2500	12.40	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
176	20240702	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	13257005	4742	20.39	2795	2835	2780	3640	1960	2800	2795.66	0.21	0	147	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	537	57.14	1.22	12	0.02	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
177	20240702	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	35	2	1.25	698870	250	1.07	2795	2835	2795	3640	1960	2800	2795.48	0.21	0	-1	2890	2845	2820	2775	2750	2832	2762	96	840	500	2010	5	1	19174452	544	57.86	1.23	12	0.00	49.00	2303.00	3900	20230706	-27.31	2500	20240306	13.40	3010	-5.81	20240522	2500	13.40	20240306	3900	-27.31	20230706	2500	13.40	20240306	0.52	N	007530	500	95 억		40323	N	N	0	N	00	N
178	20240701	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-40	5	-1.41	65159180	23159	65.41	2830	2865	2795	3690	1990	2840	2813.56	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	537	57.14	1.22	12	0.12	49.00	2303.00	3900	20230706	-28.21	2500	20240306	12.00	3010	-6.98	20240522	2500	12.00	20240306	3900	-28.21	20230706	2500	12.00	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
179	20240701	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-35	5	-1.23	60390745	21456	60.60	2830	2865	2795	3690	1990	2840	2814.63	0.21	0	32	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	538	57.24	1.22	12	0.11	49.00	2303.00	3900	20230706	-28.08	2500	20240306	12.20	3010	-6.81	20240522	2500	12.20	20240306	3900	-28.08	20230706	2500	12.20	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
180	20240701	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	0	3	0.00	35855795	12708	35.89	2830	2865	2800	3690	1990	2840	2821.51	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	545	57.96	1.23	12	0.07	49.00	2303.00	3900	20230706	-27.18	2500	20240306	13.60	3010	-5.65	20240522	2500	13.60	20240306	3900	-27.18	20230706	2500	13.60	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
181	20240701	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	21675100	7658	21.63	2830	2865	2810	3690	1990	2840	2830.39	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	3900	20230706	-27.05	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3900	-27.05	20230706	2500	13.80	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
182	20240701	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	21390600	7558	21.35	2830	2865	2810	3690	1990	2840	2830.19	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	3900	20230706	-27.05	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3900	-27.05	20230706	2500	13.80	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
183	20240701	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	10513550	3700	10.45	2830	2865	2830	3690	1990	2840	2841.50	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	546	58.06	1.24	12	0.02	49.00	2303.00	3900	20230706	-27.05	2500	20240306	13.80	3010	-5.48	20240522	2500	13.80	20240306	3900	-27.05	20230706	2500	13.80	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
184	20240701	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	8844240	3114	8.79	2830	2865	2830	3690	1990	2840	2840.15	0.21	0	-130	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	543	57.76	1.23	12	0.02	49.00	2303.00	3900	20230706	-27.44	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3900	-27.44	20230706	2500	13.20	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N
185	20240701	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-10	5	-0.35	25470	9	0.03	2830	2830	2830	3690	1990	2840	2830.00	0.21	0	-1	2900	2870	2840	2810	2780	2855	2795	96	850	500	2040	5	1	19174452	543	57.76	1.23	12	0.00	49.00	2303.00	3900	20230706	-27.44	2500	20240306	13.20	3010	-5.98	20240522	2500	13.20	20240306	3900	-27.44	20230706	2500	13.20	20240306	0.53	N	007530	500	95 억		40453	N	N	0	N	00	N