KissMeData/012620/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	160308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-50	5	-0.64	23641610	3045	284.58	7800	7820	7740	10160	5480	7820	7764.00	2.06	0	-126	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	342	4.27	0.22	12	0.07	1818.00	35162.00	9960	20230725	-21.99	7420	20240625	4.72	9030	-13.95	20240105	7420	4.72	20240625	9590	-18.98	20230802	7420	4.72	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
3	20240731	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-70	5	-0.90	22196850	2859	267.20	7800	7820	7740	10160	5480	7820	7763.85	2.06	0	-115	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	341	4.26	0.22	12	0.06	1818.00	35162.00	9960	20230725	-22.19	7420	20240625	4.45	9030	-14.17	20240105	7420	4.45	20240625	9590	-19.19	20230802	7420	4.45	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
4	20240731	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-30	5	-0.38	14545930	1872	174.95	7800	7820	7740	10160	5480	7820	7770.26	2.06	0	-101	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	343	4.28	0.22	12	0.04	1818.00	35162.00	9960	20230725	-21.79	7420	20240625	4.99	9030	-13.73	20240105	7420	4.99	20240625	9590	-18.77	20230802	7420	4.99	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
5	20240731	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-40	5	-0.51	14211610	1829	170.93	7800	7820	7740	10160	5480	7820	7770.15	2.06	0	-61	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	342	4.28	0.22	12	0.04	1818.00	35162.00	9960	20230725	-21.89	7420	20240625	4.85	9030	-13.84	20240105	7420	4.85	20240625	9590	-18.87	20230802	7420	4.85	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
6	20240731	120310	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	13954640	1796	167.85	7800	7820	7740	10160	5480	7820	7769.84	2.06	0	-55	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	343	4.29	0.22	12	0.04	1818.00	35162.00	9960	20230725	-21.69	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
7	20240731	110309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-70	5	-0.90	12375250	1593	148.88	7800	7820	7740	10160	5480	7820	7768.52	2.06	0	-21	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	341	4.26	0.22	12	0.04	1818.00	35162.00	9960	20230725	-22.19	7420	20240625	4.45	9030	-14.17	20240105	7420	4.45	20240625	9590	-19.19	20230802	7420	4.45	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
8	20240731	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-30	5	-0.38	4399150	564	52.71	7800	7820	7760	10160	5480	7820	7799.91	2.06	0	-20	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	343	4.28	0.22	12	0.01	1818.00	35162.00	9960	20230725	-21.79	7420	20240625	4.99	9030	-13.73	20240105	7420	4.99	20240625	9590	-18.77	20230802	7420	4.99	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
9	20240731	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	10160	5480	7820	0.00	2.06	0	0	7913	7866	7823	7776	7733	7845	7755	22	2340	500	5780	10	1	4400000	344	4.30	0.22	12	0.00	1818.00	35162.00	9960	20230725	-21.49	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.39	N	012620	500	22 억		90469	N	N	0	N	00	N
10	20240730	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	8339390	1069	71.12	7870	7870	7780	10140	5460	7800	7801.15	2.06	0	-183	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.56	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
11	20240730	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	8120970	1041	69.26	7870	7870	7780	10140	5460	7800	7801.16	2.06	0	-156	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.56	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
12	20240730	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	7278550	933	62.08	7870	7870	7780	10140	5460	7800	7801.28	2.06	0	-149	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.56	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
13	20240730	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	6506140	834	55.49	7870	7870	7780	10140	5460	7800	7801.18	2.06	0	-129	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.77	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
14	20240730	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-10	5	-0.13	5968610	765	50.90	7870	7870	7780	10140	5460	7800	7802.21	2.06	0	-103	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	343	4.28	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.87	7420	20240625	4.99	9030	-13.73	20240105	7420	4.99	20240625	9590	-18.77	20230802	7420	4.99	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
15	20240730	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	5929660	760	50.57	7870	7870	7780	10140	5460	7800	7802.29	2.06	0	-103	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.77	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
16	20240730	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	5337730	684	45.51	7870	7870	7790	10140	5460	7800	7803.90	2.06	0	-51	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9970	20230724	-21.66	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9590	-18.56	20230802	7420	5.26	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
17	20240730	090305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	689200	88	5.85	7870	7870	7800	10140	5460	7800	7853.85	2.06	0	-30	7940	7870	7810	7740	7680	7865	7735	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.00	1818.00	35162.00	9970	20230724	-21.77	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.38	N	012620	500	22 억		90652	N	N	0	N	00	N
18	20240729	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	11734950	1503	73.07	7800	7880	7750	10140	5460	7800	7807.71	2.06	0	-125	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.03	1818.00	35162.00	9990	20230721	-21.92	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
19	20240729	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	70	2	0.90	10432310	1336	64.95	7800	7880	7750	10140	5460	7800	7808.62	2.06	0	-121	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	346	4.33	0.22	12	0.03	1818.00	35162.00	9990	20230721	-21.22	7420	20240625	6.06	9030	-12.85	20240105	7420	6.06	20240625	9590	-17.94	20230802	7420	6.06	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
20	20240729	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	60	2	0.77	10127410	1297	63.05	7800	7880	7750	10140	5460	7800	7808.33	2.06	0	-88	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	346	4.32	0.22	12	0.03	1818.00	35162.00	9990	20230721	-21.32	7420	20240625	5.93	9030	-12.96	20240105	7420	5.93	20240625	9590	-18.04	20230802	7420	5.93	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
21	20240729	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	5893720	755	36.70	7800	7880	7750	10140	5460	7800	7806.25	2.06	0	-60	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	9990	20230721	-21.82	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9590	-18.56	20230802	7420	5.26	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
22	20240729	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	50	2	0.64	5706170	731	35.54	7800	7880	7750	10140	5460	7800	7805.98	2.06	0	-43	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	345	4.32	0.22	12	0.02	1818.00	35162.00	9990	20230721	-21.42	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230802	7420	5.80	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
23	20240729	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	50	2	0.64	5298470	679	33.01	7800	7880	7750	10140	5460	7800	7803.34	2.06	0	-42	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	345	4.32	0.22	12	0.02	1818.00	35162.00	9990	20230721	-21.42	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230802	7420	5.80	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
24	20240729	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	4333800	556	27.03	7800	7860	7750	10140	5460	7800	7794.60	2.06	0	-16	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.01	1818.00	35162.00	9990	20230721	-21.72	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9590	-18.46	20230802	7420	5.39	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
25	20240729	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	226200	29	1.41	7800	7800	7800	10140	5460	7800	7800.00	2.06	0	-4	7993	7896	7823	7726	7653	7945	7775	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.00	1818.00	35162.00	9990	20230721	-21.92	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230802	7420	5.12	20240625	0.38	N	012620	500	22 억		90777	N	N	0	N	00	N
26	20240726	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	16107050	2057	53.78	7750	7920	7750	10160	5480	7820	7830.36	2.07	0	-162	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	343	4.29	0.22	12	0.05	1818.00	35162.00	10040	20230720	-22.31	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9590	-18.67	20230726	7420	5.12	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
27	20240726	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	8268800	1055	27.58	7750	7920	7750	10160	5480	7820	7837.73	2.07	0	-117	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	345	4.32	0.22	12	0.02	1818.00	35162.00	10040	20230720	-21.81	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230726	7420	5.80	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
28	20240726	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	40	2	0.51	7884150	1006	26.30	7750	7920	7750	10160	5480	7820	7837.13	2.07	0	-117	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	346	4.32	0.22	12	0.02	1818.00	35162.00	10040	20230720	-21.71	7420	20240625	5.93	9030	-12.96	20240105	7420	5.93	20240625	9590	-18.04	20230726	7420	5.93	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
29	20240726	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	5023080	642	16.78	7750	7910	7750	10160	5480	7820	7824.11	2.07	0	-67	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	345	4.32	0.22	12	0.01	1818.00	35162.00	10040	20230720	-21.81	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230726	7420	5.80	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
30	20240726	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	4278060	547	14.30	7750	7910	7750	10160	5480	7820	7820.95	2.07	0	-63	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	345	4.32	0.22	12	0.01	1818.00	35162.00	10040	20230720	-21.81	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230726	7420	5.80	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
31	20240726	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	4128630	528	13.80	7750	7900	7750	10160	5480	7820	7819.38	2.07	0	-54	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	345	4.32	0.22	12	0.01	1818.00	35162.00	10040	20230720	-21.81	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9590	-18.14	20230726	7420	5.80	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
32	20240726	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	80	2	1.02	3728970	477	12.47	7750	7900	7750	10160	5480	7820	7817.55	2.07	0	-42	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	348	4.35	0.22	12	0.01	1818.00	35162.00	10040	20230720	-21.31	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	9590	-17.62	20230726	7420	6.47	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
33	20240726	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-60	5	-0.77	85270	11	0.29	7750	7760	7750	10160	5480	7820	7751.82	2.07	0	-1	7860	7840	7800	7780	7740	7850	7790	22	2340	500	5780	10	1	4400000	341	4.27	0.22	12	0.00	1818.00	35162.00	10040	20230720	-22.71	7420	20240625	4.58	9030	-14.06	20240105	7420	4.58	20240625	9590	-19.08	20230726	7420	4.58	20240625	0.38	N	012620	500	22 억		90939	N	N	0	N	00	N
34	20240725	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	10	2	0.13	29814210	3825	201.74	7800	7820	7760	10150	5470	7810	7794.56	2.07	0	-359	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.09	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9960	-21.49	20230725	7420	5.39	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
35	20240725	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	0	3	0.00	29751650	3817	201.32	7800	7820	7760	10150	5470	7810	7794.51	2.07	0	-359	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.09	1818.00	35162.00	10370	20230719	-24.69	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9960	-21.59	20230725	7420	5.26	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
36	20240725	140303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	10	2	0.13	29462480	3780	199.37	7800	7820	7760	10150	5470	7810	7794.31	2.07	0	-359	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.09	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9960	-21.49	20230725	7420	5.39	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
37	20240725	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-10	5	-0.13	24461930	3139	165.56	7800	7810	7760	10150	5470	7810	7792.91	2.07	0	-359	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.07	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9960	-21.69	20230725	7420	5.12	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
38	20240725	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-10	5	-0.13	10796330	1387	73.15	7800	7810	7760	10150	5470	7810	7783.94	2.07	0	-108	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.03	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9960	-21.69	20230725	7420	5.12	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
39	20240725	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	0	3	0.00	8301820	1066	56.22	7800	7810	7760	10150	5470	7810	7787.82	2.07	0	-107	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.69	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9960	-21.59	20230725	7420	5.26	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
40	20240725	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-20	5	-0.26	4445380	571	30.12	7800	7810	7760	10150	5470	7810	7785.25	2.07	0	-102	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	343	4.28	0.22	12	0.01	1818.00	35162.00	10370	20230719	-24.88	7420	20240625	4.99	9030	-13.73	20240105	7420	4.99	20240625	9960	-21.79	20230725	7420	4.99	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
41	20240725	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-10	5	-0.13	101400	13	0.69	7800	7800	7800	10150	5470	7810	7800.00	2.07	0	-13	7843	7826	7813	7796	7783	7835	7805	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.00	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9960	-21.69	20230725	7420	5.12	20240625	0.38	N	012620	500	22 억		91289	N	N	0	N	00	N
42	20240724	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	14803490	1896	87.41	7800	7830	7800	10140	5460	7800	7807.75	2.08	0	-64	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.04	1818.00	35162.00	10370	20230719	-24.69	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9970	-21.66	20230724	7420	5.26	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
43	20240724	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	30	2	0.38	11078120	1419	65.42	7800	7830	7800	10140	5460	7800	7806.99	2.08	0	-64	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	345	4.31	0.22	12	0.03	1818.00	35162.00	10370	20230719	-24.49	7420	20240625	5.53	9030	-13.29	20240105	7420	5.53	20240625	9970	-21.46	20230724	7420	5.53	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
44	20240724	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	8719470	1117	51.50	7800	7830	7800	10140	5460	7800	7806.15	2.08	0	-63	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.03	1818.00	35162.00	10370	20230719	-24.69	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9970	-21.66	20230724	7420	5.26	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
45	20240724	130301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	7718360	989	45.60	7800	7830	7800	10140	5460	7800	7804.21	2.08	0	-6	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
46	20240724	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	7710540	988	45.55	7800	7830	7800	10140	5460	7800	7804.19	2.08	0	-6	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
47	20240724	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	20	2	0.26	7616700	976	45.00	7800	7830	7800	10140	5460	7800	7804.00	2.08	0	-2	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	344	4.30	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
48	20240724	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	30	2	0.38	7601060	974	44.91	7800	7830	7800	10140	5460	7800	7803.96	2.08	0	-2	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	345	4.31	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.49	7420	20240625	5.53	9030	-13.29	20240105	7420	5.53	20240625	9970	-21.46	20230724	7420	5.53	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
49	20240724	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	124800	16	0.74	7800	7800	7800	10140	5460	7800	7800.00	2.08	0	-2	7866	7832	7816	7782	7766	7825	7775	22	2340	500	5770	10	1	4400000	343	4.29	0.22	12	0.00	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9970	-21.77	20230724	7420	5.12	20240625	0.38	N	012620	500	22 억		91353	N	N	0	N	00	N
50	20240723	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	16947640	2169	35.47	7820	7850	7800	10160	5480	7820	7813.57	2.08	0	-259	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	343	4.29	0.22	12	0.05	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9970	-21.77	20230724	7420	5.12	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
51	20240723	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	12727840	1628	26.62	7820	7850	7800	10160	5480	7820	7818.08	2.08	0	-257	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	343	4.29	0.22	12	0.04	1818.00	35162.00	10370	20230719	-24.78	7420	20240625	5.12	9030	-13.62	20240105	7420	5.12	20240625	9970	-21.77	20230724	7420	5.12	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
52	20240723	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	0	3	0.00	10462950	1338	21.88	7820	7850	7800	10160	5480	7820	7819.84	2.08	0	-56	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	344	4.30	0.22	12	0.03	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
53	20240723	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	20	2	0.26	6772460	866	14.16	7820	7850	7800	10160	5480	7820	7820.39	2.08	0	-42	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	345	4.31	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.40	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9970	-21.36	20230724	7420	5.66	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
54	20240723	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	10	2	0.13	6764620	865	14.15	7820	7850	7800	10160	5480	7820	7820.37	2.08	0	-42	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	345	4.31	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.49	7420	20240625	5.53	9030	-13.29	20240105	7420	5.53	20240625	9970	-21.46	20230724	7420	5.53	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
55	20240723	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	30	2	0.38	6741130	862	14.10	7820	7850	7800	10160	5480	7820	7820.34	2.08	0	-39	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	345	4.32	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.30	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9970	-21.26	20230724	7420	5.80	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
56	20240723	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	20	2	0.26	6599980	844	13.80	7820	7840	7800	10160	5480	7820	7819.88	2.08	0	-24	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	345	4.31	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.40	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9970	-21.36	20230724	7420	5.66	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
57	20240723	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	0	3	0.00	2197420	281	4.60	7820	7820	7820	10160	5480	7820	7820.00	2.08	0	-10	7933	7876	7843	7786	7753	7860	7770	22	2340	500	5780	10	1	4400000	344	4.30	0.22	12	0.01	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91563	N	N	0	N	00	N
58	20240722	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-80	5	-1.01	47865280	6115	88.01	7830	7900	7810	10270	5530	7900	7827.53	2.08	0	-44	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	344	4.30	0.22	12	0.14	1818.00	35162.00	10370	20230719	-24.59	7420	20240625	5.39	9030	-13.40	20240105	7420	5.39	20240625	9970	-21.56	20230724	7420	5.39	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
59	20240722	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-90	5	-1.14	39302260	5019	72.24	7830	7900	7810	10270	5530	7900	7830.70	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	344	4.30	0.22	12	0.11	1818.00	35162.00	10370	20230719	-24.69	7420	20240625	5.26	9030	-13.51	20240105	7420	5.26	20240625	9970	-21.66	20230724	7420	5.26	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
60	20240722	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-60	5	-0.76	26302110	3357	48.32	7830	7900	7830	10270	5530	7900	7835.00	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	345	4.31	0.22	12	0.08	1818.00	35162.00	10370	20230719	-24.40	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9970	-21.36	20230724	7420	5.66	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
61	20240722	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-60	5	-0.76	26294270	3356	48.30	7830	7900	7830	10270	5530	7900	7835.00	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	345	4.31	0.22	12	0.08	1818.00	35162.00	10370	20230719	-24.40	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9970	-21.36	20230724	7420	5.66	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
62	20240722	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-50	5	-0.63	7076290	902	12.98	7830	7900	7830	10270	5530	7900	7845.11	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	345	4.32	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.30	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	9970	-21.26	20230724	7420	5.80	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
63	20240722	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-60	5	-0.76	7029190	896	12.90	7830	7900	7830	10270	5530	7900	7845.08	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	345	4.31	0.22	12	0.02	1818.00	35162.00	10370	20230719	-24.40	7420	20240625	5.66	9030	-13.18	20240105	7420	5.66	20240625	9970	-21.36	20230724	7420	5.66	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
64	20240722	100259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-10	5	-0.13	6378470	813	11.70	7830	7900	7830	10270	5530	7900	7845.60	2.08	0	239	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	347	4.34	0.22	12	0.02	1818.00	35162.00	10370	20230719	-23.92	7420	20240625	6.33	9030	-12.62	20240105	7420	6.33	20240625	9970	-20.86	20230724	7420	6.33	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
65	20240722	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-70	5	-0.89	783000	100	1.44	7830	7830	7830	10270	5530	7900	7830.00	2.08	0	0	8040	7970	7910	7840	7780	7940	7810	22	2370	500	5840	10	1	4400000	345	4.31	0.22	12	0.00	1818.00	35162.00	10370	20230719	-24.49	7420	20240625	5.53	9030	-13.29	20240105	7420	5.53	20240625	9970	-21.46	20230724	7420	5.53	20240625	0.38	N	012620	500	22 억		91607	N	N	0	N	00	N
66	20240719	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-100	5	-1.25	54941010	6948	344.47	7980	7980	7850	10400	5600	8000	7907.46	2.09	0	-276	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	348	4.35	0.22	12	0.16	1818.00	35162.00	10370	20230719	-23.82	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
67	20240719	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-100	5	-1.25	39135230	4946	245.22	7980	7980	7850	10400	5600	8000	7912.50	2.09	0	-276	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	348	4.35	0.22	12	0.11	1818.00	35162.00	10370	20230719	-23.82	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
68	20240719	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-110	5	-1.38	37905110	4790	237.48	7980	7980	7850	10400	5600	8000	7913.38	2.09	0	-294	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	347	4.34	0.22	12	0.11	1818.00	35162.00	10370	20230719	-23.92	7420	20240625	6.33	9030	-12.62	20240105	7420	6.33	20240625	10370	-23.92	20230719	7420	6.33	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
69	20240719	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-150	5	-1.88	31323600	3954	196.03	7980	7980	7850	10400	5600	8000	7922.00	2.09	0	-212	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	345	4.32	0.22	12	0.09	1818.00	35162.00	10370	20230719	-24.30	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	10370	-24.30	20230719	7420	5.80	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
70	20240719	120254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-80	5	-1.00	19653960	2478	122.86	7980	7980	7920	10400	5600	8000	7931.38	2.09	0	-78	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	348	4.36	0.23	12	0.06	1818.00	35162.00	10370	20230719	-23.63	7420	20240625	6.74	9030	-12.29	20240105	7420	6.74	20240625	10370	-23.63	20230719	7420	6.74	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
71	20240719	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	18545160	2338	115.91	7980	7980	7930	10400	5600	8000	7932.06	2.09	0	-57	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	349	4.36	0.23	12	0.05	1818.00	35162.00	10370	20230719	-23.53	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10370	-23.53	20230719	7420	6.87	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
72	20240719	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-70	5	-0.88	1325970	167	8.28	7980	7980	7930	10400	5600	8000	7939.94	2.09	0	-57	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	349	4.36	0.23	12	0.00	1818.00	35162.00	10370	20230719	-23.53	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10370	-23.53	20230719	7420	6.87	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
73	20240719	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	2.09	0	0	8060	8030	7980	7950	7900	8045	7965	22	2400	500	5920	10	1	4400000	352	4.40	0.23	12	0.00	1818.00	35162.00	10370	20230719	-22.85	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.38	N	012620	500	22 억		91883	N	N	0	N	00	N
74	20240718	160252	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-10	5	-0.12	16095710	2017	178.34	7950	8010	7930	10410	5610	8010	7980.02	2.09	0	-16	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	352	4.40	0.23	12	0.05	1818.00	35162.00	10370	20230719	-22.85	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
75	20240718	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-20	5	-0.25	14383890	1803	159.42	7950	8010	7930	10410	5610	8010	7977.75	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	352	4.39	0.23	12	0.04	1818.00	35162.00	10370	20230719	-22.95	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
76	20240718	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-30	5	-0.37	12715390	1594	140.94	7950	8010	7930	10410	5610	8010	7977.03	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	351	4.39	0.23	12	0.04	1818.00	35162.00	10370	20230719	-23.05	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
77	20240718	130253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-30	5	-0.37	11877490	1489	131.65	7950	8010	7930	10410	5610	8010	7976.82	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	351	4.39	0.23	12	0.03	1818.00	35162.00	10370	20230719	-23.05	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
78	20240718	120253	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-30	5	-0.37	11877490	1489	131.65	7950	8010	7930	10410	5610	8010	7976.82	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	351	4.39	0.23	12	0.03	1818.00	35162.00	10370	20230719	-23.05	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
79	20240718	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-40	5	-0.50	11478490	1439	127.23	7950	8010	7930	10410	5610	8010	7976.71	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	351	4.38	0.23	12	0.03	1818.00	35162.00	10370	20230719	-23.14	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
80	20240718	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	0	3	0.00	1216150	153	13.53	7950	8010	7930	10410	5610	8010	7948.69	2.09	0	-11	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	352	4.41	0.23	12	0.00	1818.00	35162.00	10370	20230719	-22.76	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10370	-22.76	20230719	7420	7.95	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
81	20240718	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-60	5	-0.75	143100	18	1.59	7950	7950	7950	10410	5610	8010	7950.00	2.09	0	-18	8090	8050	8030	7990	7970	8040	7980	22	2400	500	5920	10	1	4400000	350	4.37	0.23	12	0.00	1818.00	35162.00	10370	20230719	-23.34	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10370	-23.34	20230719	7420	7.14	20240625	0.38	N	012620	500	22 억		91899	N	N	0	N	00	N
82	20240717	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-80	5	-0.99	9088620	1131	36.13	8020	8070	8010	10510	5670	8090	8035.92	2.09	0	1	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	352	4.41	0.23	12	0.03	1818.00	35162.00	10370	20230719	-22.76	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10370	-22.76	20230719	7420	7.95	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
83	20240717	150305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-50	5	-0.62	6701340	834	26.65	8020	8070	8010	10510	5670	8090	8035.18	2.09	0	-5	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	354	4.42	0.23	12	0.02	1818.00	35162.00	10370	20230719	-22.47	7420	20240625	8.36	9030	-10.96	20240105	7420	8.36	20240625	10370	-22.47	20230719	7420	8.36	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
84	20240717	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-50	5	-0.62	5069860	631	20.16	8020	8070	8010	10510	5670	8090	8034.64	2.09	0	-6	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	354	4.42	0.23	12	0.01	1818.00	35162.00	10370	20230719	-22.47	7420	20240625	8.36	9030	-10.96	20240105	7420	8.36	20240625	10370	-22.47	20230719	7420	8.36	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
85	20240717	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-70	5	-0.87	3569430	444	14.19	8020	8070	8010	10510	5670	8090	8039.26	2.09	0	-14	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	353	4.41	0.23	12	0.01	1818.00	35162.00	10370	20230719	-22.66	7420	20240625	8.09	9030	-11.18	20240105	7420	8.09	20240625	10370	-22.66	20230719	7420	8.09	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
86	20240717	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-60	5	-0.74	2695290	335	10.70	8020	8070	8020	10510	5670	8090	8045.64	2.09	0	-14	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	353	4.42	0.23	12	0.01	1818.00	35162.00	10370	20230719	-22.57	7420	20240625	8.22	9030	-11.07	20240105	7420	8.22	20240625	10370	-22.57	20230719	7420	8.22	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
87	20240717	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-50	5	-0.62	2325910	289	9.23	8020	8070	8020	10510	5670	8090	8048.13	2.09	0	-14	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	354	4.42	0.23	12	0.01	1818.00	35162.00	10370	20230719	-22.47	7420	20240625	8.36	9030	-10.96	20240105	7420	8.36	20240625	10370	-22.47	20230719	7420	8.36	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
88	20240717	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-60	5	-0.74	1915830	238	7.60	8020	8070	8020	10510	5670	8090	8049.71	2.09	0	-13	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	353	4.42	0.23	12	0.01	1818.00	35162.00	10370	20230719	-22.57	7420	20240625	8.22	9030	-11.07	20240105	7420	8.22	20240625	10370	-22.57	20230719	7420	8.22	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
89	20240717	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-70	5	-0.87	112280	14	0.45	8020	8020	8020	10510	5670	8090	8020.00	2.09	0	0	8223	8156	8023	7956	7823	8190	7990	22	2420	500	5980	10	1	4400000	353	4.41	0.23	12	0.00	1818.00	35162.00	10370	20230719	-22.66	7420	20240625	8.09	9030	-11.18	20240105	7420	8.09	20240625	10370	-22.66	20230719	7420	8.09	20240625	0.38	N	012620	500	22 억		91898	N	N	0	N	00	N
90	20240716	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	140	2	1.76	24867620	3130	89.97	7910	8090	7890	10330	5570	7950	7944.93	2.09	0	-44	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	356	4.45	0.23	12	0.07	1818.00	35162.00	10370	20230719	-21.99	7420	20240625	9.03	9030	-10.41	20240105	7420	9.03	20240625	10370	-21.99	20230719	7420	9.03	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
91	20240716	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	40	2	0.50	23321730	2938	84.45	7910	8050	7890	10330	5570	7950	7937.96	2.09	0	-68	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	352	4.39	0.23	12	0.07	1818.00	35162.00	10370	20230719	-22.95	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
92	20240716	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-30	5	-0.38	15911460	2005	57.63	7910	8050	7890	10330	5570	7950	7935.89	2.09	0	-138	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	348	4.36	0.23	12	0.05	1818.00	35162.00	10370	20230719	-23.63	7420	20240625	6.74	9030	-12.29	20240105	7420	6.74	20240625	10370	-23.63	20230719	7420	6.74	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
93	20240716	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-20	5	-0.25	14627970	1843	52.97	7910	8050	7890	10330	5570	7950	7937.04	2.09	0	-119	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	349	4.36	0.23	12	0.04	1818.00	35162.00	10370	20230719	-23.53	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10370	-23.53	20230719	7420	6.87	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
94	20240716	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-10	5	-0.13	14397850	1814	52.14	7910	8050	7890	10330	5570	7950	7937.07	2.09	0	-114	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	349	4.37	0.23	12	0.04	1818.00	35162.00	10370	20230719	-23.43	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
95	20240716	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-10	5	-0.13	14397850	1814	52.14	7910	8050	7890	10330	5570	7950	7937.07	2.09	0	-114	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	349	4.37	0.23	12	0.04	1818.00	35162.00	10370	20230719	-23.43	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
96	20240716	100306	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	0	3	0.00	5725810	720	20.70	7910	8050	7890	10330	5570	7950	7952.51	2.09	0	-166	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	350	4.37	0.23	12	0.02	1818.00	35162.00	10370	20230719	-23.34	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10370	-23.34	20230719	7420	7.14	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
97	20240716	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-40	5	-0.50	1219750	153	4.40	7910	8050	7890	10330	5570	7950	7972.22	2.09	0	-153	8030	7990	7960	7920	7890	7975	7905	22	2380	500	5880	10	1	4400000	348	4.35	0.22	12	0.00	1818.00	35162.00	10370	20230719	-23.72	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10370	-23.72	20230719	7420	6.60	20240625	0.39	N	012620	500	22 억		91936	N	N	0	N	00	N
98	20240715	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-20	5	-0.25	27662040	3479	193.49	7970	8000	7930	10360	5580	7970	7951.04	2.09	0	-93	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	350	4.37	0.23	12	0.08	1818.00	35162.00	10370	20230719	-23.34	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10370	-23.34	20230719	7420	7.14	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
99	20240715	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-20	5	-0.25	27359950	3441	191.38	7970	8000	7930	10360	5580	7970	7951.05	2.09	0	-93	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	350	4.37	0.23	12	0.08	1818.00	35162.00	10370	20230719	-23.34	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10370	-23.34	20230719	7420	7.14	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
100	20240715	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	30	2	0.38	7340480	922	51.28	7970	8000	7940	10360	5580	7970	7961.29	2.09	0	-93	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	352	4.40	0.23	12	0.02	1818.00	35162.00	10370	20230719	-22.85	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
101	20240715	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	20	2	0.25	7212570	906	50.39	7970	7990	7940	10360	5580	7970	7960.69	2.09	0	-93	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	352	4.39	0.23	12	0.02	1818.00	35162.00	10370	20230719	-22.95	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
102	20240715	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	20	2	0.25	7132720	896	49.83	7970	7990	7940	10360	5580	7970	7960.41	2.09	0	-93	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	352	4.39	0.23	12	0.02	1818.00	35162.00	10370	20230719	-22.95	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
103	20240715	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	0	3	0.00	2439750	306	17.02	7970	7990	7970	10360	5580	7970	7973.25	2.09	0	-57	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	351	4.38	0.23	12	0.01	1818.00	35162.00	10370	20230719	-23.14	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
104	20240715	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	10	2	0.13	2304240	289	16.07	7970	7990	7970	10360	5580	7970	7973.38	2.09	0	-42	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	351	4.39	0.23	12	0.01	1818.00	35162.00	10370	20230719	-23.05	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
105	20240715	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	0	3	0.00	1259260	158	8.79	7970	7970	7970	10360	5580	7970	7970.00	2.09	0	-28	8103	8036	8003	7936	7903	8020	7920	22	2390	500	5890	10	1	4400000	351	4.38	0.23	12	0.00	1818.00	35162.00	10370	20230719	-23.14	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92029	N	N	0	N	00	N
106	20240712	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-60	5	-0.75	14412850	1798	41.34	8030	8070	7970	10430	5630	8030	8016.05	2.10	0	-218	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	351	4.38	0.23	12	0.04	1818.00	35162.00	10430	20230706	-23.59	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
107	20240712	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-50	5	-0.62	13798490	1721	39.57	8030	8070	7970	10430	5630	8030	8017.72	2.10	0	-208	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	351	4.39	0.23	12	0.04	1818.00	35162.00	10430	20230706	-23.49	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
108	20240712	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-50	5	-0.62	13774550	1718	39.50	8030	8070	7970	10430	5630	8030	8017.78	2.10	0	-208	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	351	4.39	0.23	12	0.04	1818.00	35162.00	10430	20230706	-23.49	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10370	-23.05	20230719	7420	7.55	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
109	20240712	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-40	5	-0.50	11739240	1463	33.64	8030	8070	7970	10430	5630	8030	8024.09	2.10	0	-206	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	352	4.39	0.23	12	0.03	1818.00	35162.00	10430	20230706	-23.39	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
110	20240712	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-10	5	-0.12	9877090	1230	28.28	8030	8070	7970	10430	5630	8030	8030.15	2.10	0	-177	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	353	4.41	0.23	12	0.03	1818.00	35162.00	10430	20230706	-23.11	7420	20240625	8.09	9030	-11.18	20240105	7420	8.09	20240625	10370	-22.66	20230719	7420	8.09	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
111	20240712	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	30	2	0.37	9861060	1228	28.24	8030	8070	7970	10430	5630	8030	8030.18	2.10	0	-176	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	355	4.43	0.23	12	0.03	1818.00	35162.00	10430	20230706	-22.72	7420	20240625	8.63	9030	-10.74	20240105	7420	8.63	20240625	10370	-22.28	20230719	7420	8.63	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
112	20240712	100303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	30	2	0.37	8847480	1102	25.34	8030	8070	7970	10430	5630	8030	8028.57	2.10	0	-163	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	355	4.43	0.23	12	0.03	1818.00	35162.00	10430	20230706	-22.72	7420	20240625	8.63	9030	-10.74	20240105	7420	8.63	20240625	10370	-22.28	20230719	7420	8.63	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
113	20240712	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	10	2	0.12	1494250	186	4.28	8030	8040	8030	10430	5630	8030	8033.60	2.10	0	-73	8110	8070	8030	7990	7950	8090	8010	22	2400	500	5940	10	1	4400000	354	4.42	0.23	12	0.00	1818.00	35162.00	10430	20230706	-22.91	7420	20240625	8.36	9030	-10.96	20240105	7420	8.36	20240625	10370	-22.47	20230719	7420	8.36	20240625	0.39	N	012620	500	22 억		92237	N	N	0	N	00	N
114	20240711	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	40	2	0.50	34909530	4349	167.85	7990	8070	7990	10380	5600	7990	8027.02	2.10	0	-177	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	353	4.42	0.23	12	0.10	1818.00	35162.00	10550	20230705	-23.89	7420	20240625	8.22	9030	-11.07	20240105	7420	8.22	20240625	10370	-22.57	20230719	7420	8.22	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
115	20240711	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	60	2	0.75	4869300	608	23.47	7990	8070	7990	10380	5600	7990	8008.72	2.10	0	-171	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	354	4.43	0.23	12	0.01	1818.00	35162.00	10550	20230705	-23.70	7420	20240625	8.49	9030	-10.85	20240105	7420	8.49	20240625	10370	-22.37	20230719	7420	8.49	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
116	20240711	140302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	10	2	0.13	3721080	465	17.95	7990	8070	7990	10380	5600	7990	8002.32	2.10	0	-141	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	352	4.40	0.23	12	0.01	1818.00	35162.00	10550	20230705	-24.17	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
117	20240711	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	10	2	0.13	2304960	288	11.12	7990	8070	7990	10380	5600	7990	8003.33	2.10	0	-138	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	352	4.40	0.23	12	0.01	1818.00	35162.00	10550	20230705	-24.17	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
118	20240711	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	20	2	0.25	1688400	211	8.14	7990	8070	7990	10380	5600	7990	8001.90	2.10	0	-138	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	352	4.41	0.23	12	0.00	1818.00	35162.00	10550	20230705	-24.08	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10370	-22.76	20230719	7420	7.95	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
119	20240711	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	10	2	0.13	1416300	177	6.83	7990	8070	7990	10380	5600	7990	8001.69	2.10	0	-132	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	352	4.40	0.23	12	0.00	1818.00	35162.00	10550	20230705	-24.17	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10370	-22.85	20230719	7420	7.82	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
120	20240711	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	30	2	0.38	999490	125	4.82	7990	8070	7990	10380	5600	7990	7995.92	2.10	0	-102	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	353	4.41	0.23	12	0.00	1818.00	35162.00	10550	20230705	-23.98	7420	20240625	8.09	9030	-11.18	20240105	7420	8.09	20240625	10370	-22.66	20230719	7420	8.09	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
121	20240711	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	0	3	0.00	399500	50	1.93	7990	7990	7990	10380	5600	7990	7990.00	2.10	0	-40	8216	8102	8006	7892	7796	8160	7950	22	2390	500	5910	10	1	4400000	352	4.39	0.23	12	0.00	1818.00	35162.00	10550	20230705	-24.27	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92414	N	N	0	N	00	N
122	20240710	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	80	2	1.01	20573780	2591	378.25	7910	8120	7910	10280	5540	7910	7940.48	2.11	0	-302	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	352	4.39	0.23	12	0.06	1818.00	35162.00	10550	20230704	-24.27	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
123	20240710	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	80	2	1.01	20438870	2574	375.77	7910	8120	7910	10280	5540	7910	7940.51	2.11	0	-287	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	352	4.39	0.23	12	0.06	1818.00	35162.00	10550	20230704	-24.27	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
124	20240710	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	80	2	1.01	19382320	2441	356.35	7910	8120	7910	10280	5540	7910	7940.32	2.11	0	-273	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	352	4.39	0.23	12	0.06	1818.00	35162.00	10550	20230704	-24.27	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10370	-22.95	20230719	7420	7.68	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
125	20240710	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	30	2	0.38	18275170	2302	336.06	7910	8120	7910	10280	5540	7910	7938.82	2.11	0	-258	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	349	4.37	0.23	12	0.05	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
126	20240710	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	60	2	0.76	16364540	2061	300.88	7910	8120	7910	10280	5540	7910	7940.10	2.11	0	-241	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	351	4.38	0.23	12	0.05	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
127	20240710	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	60	2	0.76	13393580	1686	246.13	7910	8120	7910	10280	5540	7910	7944.00	2.11	0	-220	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	351	4.38	0.23	12	0.04	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
128	20240710	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	30	2	0.38	12636180	1591	232.26	7910	8120	7910	10280	5540	7910	7942.29	2.11	0	-210	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	349	4.37	0.23	12	0.04	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
129	20240710	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	0	3	0.00	158200	20	2.92	7910	7910	7910	10280	5540	7910	7910.00	2.11	0	-20	8010	7960	7920	7870	7830	7940	7850	22	2370	500	5850	10	1	4400000	348	4.35	0.22	12	0.00	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10370	-23.72	20230719	7420	6.60	20240625	0.39	N	012620	500	22 억		92716	N	N	0	N	00	N
130	20240709	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	10	2	0.13	5418700	685	39.57	7970	7970	7880	10270	5530	7900	7910.51	2.11	0	-8	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	348	4.35	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10370	-23.72	20230719	7420	6.60	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
131	20240709	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	40	2	0.51	5189020	656	37.90	7970	7970	7880	10270	5530	7900	7910.09	2.11	0	-4	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	349	4.37	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
132	20240709	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	30	2	0.38	5014640	634	36.63	7970	7970	7880	10270	5530	7900	7909.53	2.11	0	-3	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	349	4.36	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.83	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10370	-23.53	20230719	7420	6.87	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
133	20240709	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	4415260	558	32.24	7970	7970	7900	10270	5530	7900	7912.65	2.11	0	-3	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	348	4.35	0.22	12	0.01	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
134	20240709	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	2439860	308	17.79	7970	7970	7900	10270	5530	7900	7921.62	2.11	0	-5	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	348	4.35	0.22	12	0.01	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
135	20240709	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	40	2	0.51	1489840	188	10.86	7970	7970	7900	10270	5530	7900	7924.68	2.11	0	-5	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	349	4.37	0.23	12	0.00	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
136	20240709	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	40	2	0.51	777450	98	5.66	7970	7970	7900	10270	5530	7900	7933.16	2.11	0	-3	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	349	4.37	0.23	12	0.00	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10370	-23.43	20230719	7420	7.01	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
137	20240709	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	70	2	0.89	223160	28	1.62	7970	7970	7970	10270	5530	7900	7970.00	2.11	0	-4	8033	7966	7883	7816	7733	8000	7850	22	2370	500	5840	10	1	4400000	351	4.38	0.23	12	0.00	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10370	-23.14	20230719	7420	7.41	20240625	0.39	N	012620	500	22 억		92722	N	N	0	N	00	N
138	20240708	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	13659430	1731	149.22	7880	7950	7800	10240	5520	7880	7891.06	2.11	0	175	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	348	4.35	0.22	12	0.04	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
139	20240708	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	12924410	1638	141.21	7880	7950	7800	10240	5520	7880	7890.36	2.11	0	120	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	348	4.35	0.22	12	0.04	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
140	20240708	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	11383940	1443	124.40	7880	7950	7800	10240	5520	7880	7889.08	2.11	0	120	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	348	4.35	0.22	12	0.03	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
141	20240708	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	10	2	0.13	4713660	597	51.47	7880	7950	7800	10240	5520	7880	7895.58	2.11	0	98	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	347	4.34	0.22	12	0.01	1818.00	35162.00	10550	20230704	-25.21	7420	20240625	6.33	9030	-12.62	20240105	7420	6.33	20240625	10370	-23.92	20230719	7420	6.33	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
142	20240708	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	20	2	0.25	4295980	544	46.90	7880	7950	7800	10240	5520	7880	7897.02	2.11	0	98	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	348	4.35	0.22	12	0.01	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10370	-23.82	20230719	7420	6.47	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
143	20240708	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	40	2	0.51	2981100	378	32.59	7880	7950	7800	10240	5520	7880	7886.51	2.11	0	91	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	348	4.36	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.93	7420	20240625	6.74	9030	-12.29	20240105	7420	6.74	20240625	10370	-23.63	20230719	7420	6.74	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
144	20240708	100258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	70	2	0.89	1879850	239	20.60	7880	7950	7800	10240	5520	7880	7865.48	2.11	0	-2	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	350	4.37	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.64	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10370	-23.34	20230719	7420	7.14	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
145	20240708	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	0	3	0.00	220640	28	2.41	7880	7880	7880	10240	5520	7880	7880.00	2.11	0	0	8200	8040	7960	7800	7720	8000	7760	22	2360	500	5830	10	1	4400000	347	4.33	0.22	12	0.00	1818.00	35162.00	10550	20230704	-25.31	7420	20240625	6.20	9030	-12.74	20240105	7420	6.20	20240625	10370	-24.01	20230719	7420	6.20	20240625	0.39	N	012620	500	22 억		92647	N	N	0	N	00	N
146	20240705	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	30	2	0.38	9267730	1160	38.32	8120	8120	7880	10200	5500	7850	7992.83	2.11	0	-154	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	347	4.33	0.22	12	0.03	1818.00	35162.00	10550	20230704	-25.31	7420	20240625	6.20	9030	-12.74	20240105	7420	6.20	20240625	10550	-25.31	20230705	7420	6.20	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
147	20240705	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	60	2	0.76	8597930	1075	35.51	8120	8120	7880	10200	5500	7850	7998.07	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	348	4.35	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10550	-25.02	20230705	7420	6.60	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
148	20240705	140259	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	60	2	0.76	8597930	1075	35.51	8120	8120	7880	10200	5500	7850	7998.07	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	348	4.35	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10550	-25.02	20230705	7420	6.60	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
149	20240705	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	30	2	0.38	7901890	987	32.61	8120	8120	7880	10200	5500	7850	8005.97	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	347	4.33	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.31	7420	20240625	6.20	9030	-12.74	20240105	7420	6.20	20240625	10550	-25.31	20230705	7420	6.20	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
150	20240705	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	60	2	0.76	7523270	939	31.02	8120	8120	7880	10200	5500	7850	8012.00	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	348	4.35	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10550	-25.02	20230705	7420	6.60	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
151	20240705	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	60	2	0.76	6740960	840	27.75	8120	8120	7880	10200	5500	7850	8024.95	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	348	4.35	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10550	-25.02	20230705	7420	6.60	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
152	20240705	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	80	2	1.02	6511570	811	26.79	8120	8120	7880	10200	5500	7850	8029.06	2.11	0	-177	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	349	4.36	0.23	12	0.02	1818.00	35162.00	10550	20230704	-24.83	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10550	-24.83	20230705	7420	6.87	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
153	20240705	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	80	2	1.02	4172820	515	17.01	8120	8120	7930	10200	5500	7850	8102.56	2.11	0	-229	8063	7956	7903	7796	7743	7930	7770	22	2350	500	5800	10	1	4400000	349	4.36	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.83	7420	20240625	6.87	9030	-12.18	20240105	7420	6.87	20240625	10550	-24.83	20230705	7420	6.87	20240625	0.39	N	012620	500	22 억		92801	N	N	0	N	00	N
154	20240704	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-50	5	-0.63	23868860	3027	35.79	8010	8010	7850	10270	5530	7900	7885.31	2.11	0	-17	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	345	4.32	0.22	12	0.07	1818.00	35162.00	10550	20230704	-25.59	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	10550	-25.59	20230704	7420	5.80	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
155	20240704	150258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	-40	5	-0.51	22745710	2884	34.10	8010	8010	7850	10270	5530	7900	7886.86	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	346	4.32	0.22	12	0.07	1818.00	35162.00	10550	20230704	-25.50	7420	20240625	5.93	9030	-12.96	20240105	7420	5.93	20240625	10550	-25.50	20230704	7420	5.93	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
156	20240704	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	0	3	0.00	16776470	2127	25.15	8010	8010	7850	10270	5530	7900	7887.38	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	348	4.35	0.22	12	0.05	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10550	-25.12	20230704	7420	6.47	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
157	20240704	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	10	2	0.13	13903490	1763	20.85	8010	8010	7850	10270	5530	7900	7886.26	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	348	4.35	0.22	12	0.04	1818.00	35162.00	10550	20230704	-25.02	7420	20240625	6.60	9030	-12.40	20240105	7420	6.60	20240625	10550	-25.02	20230704	7420	6.60	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
158	20240704	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-30	5	-0.38	13392450	1698	20.08	8010	8010	7850	10270	5530	7900	7887.18	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	346	4.33	0.22	12	0.04	1818.00	35162.00	10550	20230704	-25.40	7420	20240625	6.06	9030	-12.85	20240105	7420	6.06	20240625	10550	-25.40	20230704	7420	6.06	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
159	20240704	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	-50	5	-0.63	13038440	1653	19.55	8010	8010	7850	10270	5530	7900	7887.74	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	345	4.32	0.22	12	0.04	1818.00	35162.00	10550	20230704	-25.59	7420	20240625	5.80	9030	-13.07	20240105	7420	5.80	20240625	10550	-25.59	20230704	7420	5.80	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
160	20240704	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-30	5	-0.38	8290510	1049	12.40	8010	8010	7850	10270	5530	7900	7903.25	2.11	0	11	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	346	4.33	0.22	12	0.02	1818.00	35162.00	10550	20230704	-25.40	7420	20240625	6.06	9030	-12.85	20240105	7420	6.06	20240625	10550	-25.40	20230704	7420	6.06	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
161	20240704	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	110	2	1.39	2258710	282	3.33	8010	8010	8010	10270	5530	7900	8010.00	2.11	0	-2	8226	8062	7936	7772	7646	8000	7710	22	2370	500	5840	10	1	4400000	352	4.41	0.23	12	0.01	1818.00	35162.00	10550	20230704	-24.08	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10550	-24.08	20230704	7420	7.95	20240625	0.38	N	012620	500	22 억		92816	N	N	0	N	00	N
162	20240703	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-80	5	-1.00	66836270	8457	246.99	8100	8100	7810	10370	5590	7980	7903.07	2.09	0	-118	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	348	4.35	0.22	12	0.19	1818.00	35162.00	10550	20230704	-25.12	7420	20240625	6.47	9030	-12.51	20240105	7420	6.47	20240625	10550	-25.12	20230704	7420	6.47	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
163	20240703	150257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-110	5	-1.38	51508300	6504	189.95	8100	8100	7810	10370	5590	7980	7919.48	2.09	0	-82	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	346	4.33	0.22	12	0.15	1818.00	35162.00	10550	20230704	-25.40	7420	20240625	6.06	9030	-12.85	20240105	7420	6.06	20240625	10550	-25.40	20230704	7420	6.06	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
164	20240703	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-110	5	-1.38	39732480	5007	146.23	8100	8100	7810	10370	5590	7980	7935.39	2.09	0	-79	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	346	4.33	0.22	12	0.11	1818.00	35162.00	10550	20230704	-25.40	7420	20240625	6.06	9030	-12.85	20240105	7420	6.06	20240625	10550	-25.40	20230704	7420	6.06	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
165	20240703	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-40	5	-0.50	27683030	3473	101.43	8100	8100	7930	10370	5590	7980	7970.93	2.09	0	-114	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	349	4.37	0.23	12	0.08	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10550	-24.74	20230704	7420	7.01	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
166	20240703	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-30	5	-0.38	10845020	1355	39.57	8100	8100	7930	10370	5590	7980	8003.70	2.09	0	-114	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	350	4.37	0.23	12	0.03	1818.00	35162.00	10550	20230704	-24.64	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10550	-24.64	20230704	7420	7.14	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
167	20240703	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-40	5	-0.50	10805270	1350	39.43	8100	8100	7930	10370	5590	7980	8003.90	2.09	0	-114	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	349	4.37	0.23	12	0.03	1818.00	35162.00	10550	20230704	-24.74	7420	20240625	7.01	9030	-12.07	20240105	7420	7.01	20240625	10550	-24.74	20230704	7420	7.01	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
168	20240703	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-20	5	-0.25	7650900	953	27.83	8100	8100	7940	10370	5590	7980	8028.23	2.09	0	-18	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	350	4.38	0.23	12	0.02	1818.00	35162.00	10550	20230704	-24.55	7420	20240625	7.28	9030	-11.85	20240105	7420	7.28	20240625	10550	-24.55	20230704	7420	7.28	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
169	20240703	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	120	2	1.50	3580200	442	12.91	8100	8100	8100	10370	5590	7980	8100.00	2.09	0	0	8300	8140	8040	7880	7780	8090	7830	22	2390	500	5900	10	1	4400000	356	4.46	0.23	12	0.01	1818.00	35162.00	10550	20230704	-23.22	7420	20240625	9.16	9030	-10.30	20240105	7420	9.16	20240625	10550	-23.22	20230704	7420	9.16	20240625	0.37	N	012620	500	22 억		91935	N	N	0	N	00	N
170	20240702	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	0	3	0.00	27434150	3424	57.22	8200	8200	7940	10370	5590	7980	8012.31	2.09	0	-106	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	351	4.39	0.23	12	0.08	1818.00	35162.00	10550	20230704	-24.36	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10550	-24.36	20230704	7420	7.55	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
171	20240702	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	0	3	0.00	25883650	3229	53.96	8200	8200	7950	10370	5590	7980	8016.00	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	351	4.39	0.23	12	0.07	1818.00	35162.00	10550	20230704	-24.36	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10550	-24.36	20230704	7420	7.55	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
172	20240702	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-20	5	-0.25	25214420	3145	52.56	8200	8200	7950	10370	5590	7980	8017.30	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	350	4.38	0.23	12	0.07	1818.00	35162.00	10550	20230704	-24.55	7420	20240625	7.28	9030	-11.85	20240105	7420	7.28	20240625	10550	-24.55	20230704	7420	7.28	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
173	20240702	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-10	5	-0.13	21036550	2621	43.80	8200	8200	7970	10370	5590	7980	8026.15	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	351	4.38	0.23	12	0.06	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10550	-24.45	20230704	7420	7.41	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
174	20240702	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	0	3	0.00	19304780	2404	40.17	8200	8200	7980	10370	5590	7980	8030.27	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	351	4.39	0.23	12	0.05	1818.00	35162.00	10550	20230704	-24.36	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10550	-24.36	20230704	7420	7.55	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
175	20240702	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	30	2	0.38	11353630	1411	23.58	8200	8200	7980	10370	5590	7980	8046.51	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	352	4.41	0.23	12	0.03	1818.00	35162.00	10550	20230704	-24.08	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10550	-24.08	20230704	7420	7.95	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
176	20240702	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	30	2	0.38	6689500	828	13.84	8200	8200	7980	10370	5590	7980	8079.11	2.09	0	-108	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	352	4.41	0.23	12	0.02	1818.00	35162.00	10550	20230704	-24.08	7420	20240625	7.95	9030	-11.30	20240105	7420	7.95	20240625	10550	-24.08	20230704	7420	7.95	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
177	20240702	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	100	2	1.25	2645870	323	5.40	8200	8200	8080	10370	5590	7980	8191.55	2.09	0	-75	8166	8072	8006	7912	7846	8040	7880	22	2390	500	5900	10	1	4400000	356	4.44	0.23	12	0.01	1818.00	35162.00	10550	20230704	-23.41	7420	20240625	8.89	9030	-10.52	20240105	7420	8.89	20240625	10550	-23.41	20230704	7420	8.89	20240625	0.37	N	012620	500	22 억		92038	N	N	0	N	00	N
178	20240701	160255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-70	5	-0.87	47749450	5984	129.52	8100	8100	7940	10460	5640	8050	7978.96	2.09	0	-110	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	351	4.39	0.23	12	0.14	1818.00	35162.00	10550	20230704	-24.36	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10550	-24.36	20230704	7420	7.55	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
179	20240701	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-70	5	-0.87	38748040	4856	105.11	8100	8100	7940	10460	5640	8050	7978.73	2.09	0	-108	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	351	4.39	0.23	12	0.11	1818.00	35162.00	10550	20230704	-24.36	7420	20240625	7.55	9030	-11.63	20240105	7420	7.55	20240625	10550	-24.36	20230704	7420	7.55	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
180	20240701	140255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-60	5	-0.75	38142600	4780	103.46	8100	8100	7940	10460	5640	8050	7978.92	2.09	0	-109	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	352	4.39	0.23	12	0.11	1818.00	35162.00	10550	20230704	-24.27	7420	20240625	7.68	9030	-11.52	20240105	7420	7.68	20240625	10550	-24.27	20230704	7420	7.68	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
181	20240701	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-100	5	-1.24	37178440	4659	100.84	8100	8100	7940	10460	5640	8050	7979.20	2.09	0	-119	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	350	4.37	0.23	12	0.11	1818.00	35162.00	10550	20230704	-24.64	7420	20240625	7.14	9030	-11.96	20240105	7420	7.14	20240625	10550	-24.64	20230704	7420	7.14	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
182	20240701	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-80	5	-0.99	18020420	2252	48.74	8100	8100	7970	10460	5640	8050	8000.94	2.09	0	-125	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	351	4.38	0.23	12	0.05	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10550	-24.45	20230704	7420	7.41	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
183	20240701	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-50	5	-0.62	15286990	1911	41.36	8100	8100	7970	10460	5640	8050	7998.20	2.09	0	-125	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	352	4.40	0.23	12	0.04	1818.00	35162.00	10550	20230704	-24.17	7420	20240625	7.82	9030	-11.41	20240105	7420	7.82	20240625	10550	-24.17	20230704	7420	7.82	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
184	20240701	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-80	5	-0.99	9322120	1164	25.19	8100	8100	7970	10460	5640	8050	8006.96	2.09	0	-125	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	351	4.38	0.23	12	0.03	1818.00	35162.00	10550	20230704	-24.45	7420	20240625	7.41	9030	-11.74	20240105	7420	7.41	20240625	10550	-24.45	20230704	7420	7.41	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N
185	20240701	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	50	2	0.62	694250	86	1.86	8100	8100	8100	10460	5640	8050	8100.00	2.09	0	-12	8376	8212	8016	7852	7656	8295	7935	22	2410	500	5950	10	1	4400000	356	4.46	0.23	12	0.00	1818.00	35162.00	10550	20230704	-23.22	7420	20240625	9.16	9030	-10.30	20240105	7420	9.16	20240625	10550	-23.22	20230704	7420	9.16	20240625	0.37	N	012620	500	22 억		92148	N	N	0	N	00	N