KissMeData/023440/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2495	85	2	3.53	3817230735	1552571	124.20	2460	2560	2320	3130	1690	2410	2458.66	0.70	0	91904	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1214	-3.64	1.58	12	3.19	-686.00	1575.00	5450	20230414	-54.22	1530	20220928	63.07	5450	-54.22	20230414	1970	26.65	20230224	5450	-54.22	20230414	1530	63.07	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
3	20230731	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	95	2	3.94	3636402475	1480103	118.40	2460	2560	2320	3130	1690	2410	2456.88	0.70	0	92670	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1219	-3.65	1.59	12	3.04	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
4	20230731	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	80	2	3.32	3364654130	1371644	109.73	2460	2560	2320	3130	1690	2410	2453.03	0.70	0	99548	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1211	-3.63	1.58	12	2.82	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
5	20230731	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	90	2	3.73	3075361470	1256189	100.49	2460	2560	2320	3130	1690	2410	2448.19	0.70	0	73777	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1216	-3.64	1.59	12	2.58	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
6	20230731	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	75	2	3.11	2562183175	1051288	84.10	2460	2560	2320	3130	1690	2410	2437.20	0.70	0	120361	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1209	-3.62	1.58	12	2.16	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
7	20230731	110344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2470	60	2	2.49	2238806540	921102	73.68	2460	2560	2320	3130	1690	2410	2430.59	0.70	0	89815	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1202	-3.60	1.57	12	1.89	-686.00	1575.00	5450	20230414	-54.68	1530	20220928	61.44	5450	-54.68	20230414	1970	25.38	20230224	5450	-54.68	20230414	1530	61.44	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
8	20230731	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	2390	-20	5	-0.83	1039566625	438966	35.12	2460	2460	2320	3130	1690	2410	2368.15	0.70	0	20447	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1163	-3.48	1.52	12	0.90	-686.00	1575.00	5450	20230414	-56.15	1530	20220928	56.21	5450	-56.15	20230414	1970	21.32	20230224	5450	-56.15	20230414	1530	56.21	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
9	20230731	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2445	35	2	1.45	80082500	32654	2.61	2460	2460	2425	3130	1690	2410	2453.39	0.70	0	-18916	2506	2457	2381	2332	2256	2482	2357	243	720	500	1440	5	1	48648443	1189	-3.56	1.55	12	0.07	-686.00	1575.00	5450	20230414	-55.14	1530	20220928	59.80	5450	-55.14	20230414	1970	24.11	20230224	5450	-55.14	20230414	1530	59.80	20220928	0.18	N	023440	500	243 억		340348	N	N	0	N	00	N
10	20230728	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	50	2	2.12	2962658215	1240887	53.23	2360	2430	2305	3065	1655	2360	2387.47	0.79	0	-42755	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1172	-3.51	1.53	12	2.55	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
11	20230728	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2415	55	2	2.33	2779907245	1165083	49.98	2360	2430	2305	3065	1655	2360	2386.05	0.79	0	-38081	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1175	-3.52	1.53	12	2.39	-686.00	1575.00	5450	20230414	-55.69	1530	20220928	57.84	5450	-55.69	20230414	1970	22.59	20230224	5450	-55.69	20230414	1530	57.84	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
12	20230728	140340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	40	2	1.69	2468780575	1035819	44.43	2360	2430	2305	3065	1655	2360	2383.45	0.79	0	-40367	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1168	-3.50	1.52	12	2.13	-686.00	1575.00	5450	20230414	-55.96	1530	20220928	56.86	5450	-55.96	20230414	1970	21.83	20230224	5450	-55.96	20230414	1530	56.86	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
13	20230728	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	40	2	1.69	2280478085	957253	41.06	2360	2430	2305	3065	1655	2360	2382.35	0.79	0	-43901	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1168	-3.50	1.52	12	1.97	-686.00	1575.00	5450	20230414	-55.96	1530	20220928	56.86	5450	-55.96	20230414	1970	21.83	20230224	5450	-55.96	20230414	1530	56.86	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
14	20230728	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	50	2	2.12	2027976365	852190	36.56	2360	2430	2305	3065	1655	2360	2379.76	0.79	0	-48770	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1172	-3.51	1.53	12	1.75	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
15	20230728	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2400	40	2	1.69	1571162120	662667	28.43	2360	2415	2305	3065	1655	2360	2371.00	0.79	0	-27954	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1168	-3.50	1.52	12	1.36	-686.00	1575.00	5450	20230414	-55.96	1530	20220928	56.86	5450	-55.96	20230414	1970	21.83	20230224	5450	-55.96	20230414	1530	56.86	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
16	20230728	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	0	3	0.00	1171173710	494948	21.23	2360	2405	2305	3065	1655	2360	2366.28	0.79	0	-44325	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1148	-3.44	1.50	12	1.02	-686.00	1575.00	5450	20230414	-56.70	1530	20220928	54.25	5450	-56.70	20230414	1970	19.80	20230224	5450	-56.70	20230414	1530	54.25	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
17	20230728	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2335	-25	5	-1.06	199289840	85076	3.65	2360	2370	2315	3065	1655	2360	2342.14	0.79	0	-5489	2693	2526	2413	2246	2133	2470	2190	243	705	500	1410	5	1	48648443	1136	-3.40	1.48	12	0.17	-686.00	1575.00	5450	20230414	-57.16	1530	20220928	52.61	5450	-57.16	20230414	1970	18.53	20230224	5450	-57.16	20230414	1530	52.61	20220928	0.23	N	023440	500	243 억		384041	N	N	0	N	00	N
18	20230727	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	2360	-150	5	-5.98	5608360055	2303896	31.71	2510	2580	2300	3260	1760	2510	2434.50	0.58	-427152	98585	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1148	-3.44	1.50	12	4.74	-686.00	1575.00	5450	20230414	-56.70	1530	20220928	54.25	5450	-56.70	20230414	1970	19.80	20230224	5450	-56.70	20230414	1530	54.25	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
19	20230727	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2350	-160	5	-6.37	5190884590	2125030	29.25	2510	2580	2345	3260	1760	2510	2442.73	0.58	-427152	81784	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1143	-3.43	1.49	12	4.37	-686.00	1575.00	5450	20230414	-56.88	1530	20220928	53.59	5450	-56.88	20230414	1970	19.29	20230224	5450	-56.88	20230414	1530	53.59	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
20	20230727	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-100	5	-3.98	4325140635	1760948	24.24	2510	2580	2365	3260	1760	2510	2456.14	0.58	-427152	57649	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1172	-3.51	1.53	12	3.62	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
21	20230727	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2410	-100	5	-3.98	3619991225	1466245	20.18	2510	2580	2395	3260	1760	2510	2468.88	0.58	-427152	-9350	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1172	-3.51	1.53	12	3.01	-686.00	1575.00	5450	20230414	-55.78	1530	20220928	57.52	5450	-55.78	20230414	1970	22.34	20230224	5450	-55.78	20230414	1530	57.52	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
22	20230727	120341	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-45	5	-1.79	2714114730	1092178	15.03	2510	2580	2440	3260	1760	2510	2485.05	0.58	-427152	27432	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1199	-3.59	1.57	12	2.25	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
23	20230727	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2475	-35	5	-1.39	2064387180	827595	11.39	2510	2580	2440	3260	1760	2510	2494.44	0.58	-427152	53137	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1204	-3.61	1.57	12	1.70	-686.00	1575.00	5450	20230414	-54.59	1530	20220928	61.76	5450	-54.59	20230414	1970	25.63	20230224	5450	-54.59	20230414	1530	61.76	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
24	20230727	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	30	2	1.20	1412641015	566156	7.79	2510	2580	2440	3260	1760	2510	2495.14	0.58	-427152	5113	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1236	-3.70	1.61	12	1.16	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
25	20230727	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-20	5	-0.80	297669670	119625	1.65	2510	2525	2450	3260	1760	2510	2488.35	0.58	-427152	3578	3143	2826	2593	2276	2043	2710	2160	243	750	500	1500	5	1	48648443	1211	-3.63	1.58	12	0.25	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.22	N	023440	500	243 억		284008	N	N	0	N	00	N
26	20230726	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-200	5	-7.38	19318063460	7253760	185.55	2685	2910	2360	3520	1900	2710	2663.18	1.46	0	-431610	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1221	-3.66	1.59	12	14.91	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
27	20230726	150338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2465	-245	5	-9.04	18932355850	7098781	181.59	2685	2910	2360	3520	1900	2710	2666.96	1.46	0	-464472	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1199	-3.59	1.57	12	14.59	-686.00	1575.00	5450	20230414	-54.77	1530	20220928	61.11	5450	-54.77	20230414	1970	25.13	20230224	5450	-54.77	20230414	1530	61.11	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
28	20230726	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2450	-260	5	-9.59	17493147845	6516766	166.70	2685	2910	2360	3520	1900	2710	2684.31	1.46	0	-432049	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1192	-3.57	1.56	12	13.40	-686.00	1575.00	5450	20230414	-55.05	1530	20220928	60.13	5450	-55.05	20230414	1970	24.37	20230224	5450	-55.05	20230414	1530	60.13	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
29	20230726	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-95	5	-3.51	15471333640	5707284	145.99	2685	2910	2520	3520	1900	2710	2710.81	1.46	0	-484753	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1272	-3.81	1.66	12	11.73	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
30	20230726	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	2605	-105	5	-3.87	14182767385	5208048	133.22	2685	2910	2520	3520	1900	2710	2723.25	1.46	0	-461082	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1267	-3.80	1.65	12	10.71	-686.00	1575.00	5450	20230414	-52.20	1530	20220928	70.26	5450	-52.20	20230414	1970	32.23	20230224	5450	-52.20	20230414	1530	70.26	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
31	20230726	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-130	5	-4.80	13263823725	4853976	124.17	2685	2910	2520	3520	1900	2710	2732.59	1.46	0	-389780	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1255	-3.76	1.64	12	9.98	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
32	20230726	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	140	2	5.17	8383866800	3040936	77.79	2685	2905	2520	3520	1900	2710	2757.07	1.46	0	-329598	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1386	-4.15	1.81	12	6.25	-686.00	1575.00	5450	20230414	-47.71	1530	20220928	86.27	5450	-47.71	20230414	1970	44.67	20230224	5450	-47.71	20230414	1530	86.27	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
33	20230726	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-65	5	-2.40	665091500	252231	6.45	2685	2685	2595	3520	1900	2710	2635.58	1.46	0	64656	3083	2896	2798	2611	2513	2847	2562	243	810	500	1620	5	1	48648443	1287	-3.86	1.68	12	0.52	-686.00	1575.00	5450	20230414	-51.47	1530	20220928	72.88	5450	-51.47	20230414	1970	34.26	20230224	5450	-51.47	20230414	1530	72.88	20220928	0.23	N	023440	500	243 억		711160	N	N	0	N	00	N
34	20230725	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-275	5	-9.21	10968230260	3864741	41.37	2865	2985	2700	3880	2090	2985	2838.20	0.92	0	273530	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1318	-3.95	1.72	12	7.94	-686.00	1575.00	5450	20230414	-50.28	1530	20220928	77.12	5450	-50.28	20230414	1970	37.56	20230224	5450	-50.28	20230414	1530	77.12	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
35	20230725	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-255	5	-8.54	10191006880	3578434	38.31	2865	2985	2715	3880	2090	2985	2847.82	0.92	0	224305	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1328	-3.98	1.73	12	7.36	-686.00	1575.00	5450	20230414	-49.91	1530	20220928	78.43	5450	-49.91	20230414	1970	38.58	20230224	5450	-49.91	20230414	1530	78.43	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
36	20230725	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-225	5	-7.54	9031186635	3156184	33.79	2865	2985	2740	3880	2090	2985	2861.34	0.92	0	145763	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1343	-4.02	1.75	12	6.49	-686.00	1575.00	5450	20230414	-49.36	1530	20220928	80.39	5450	-49.36	20230414	1970	40.10	20230224	5450	-49.36	20230414	1530	80.39	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
37	20230725	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-200	5	-6.70	8067737720	2809278	30.07	2865	2985	2765	3880	2090	2985	2871.74	0.92	0	107231	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1355	-4.06	1.77	12	5.77	-686.00	1575.00	5450	20230414	-48.90	1530	20220928	82.03	5450	-48.90	20230414	1970	41.37	20230224	5450	-48.90	20230414	1530	82.03	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
38	20230725	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-140	5	-4.69	6735416360	2335217	25.00	2865	2985	2815	3880	2090	2985	2884.19	0.92	0	85758	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1384	-4.15	1.81	12	4.80	-686.00	1575.00	5450	20230414	-47.80	1530	20220928	85.95	5450	-47.80	20230414	1970	44.42	20230224	5450	-47.80	20230414	1530	85.95	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
39	20230725	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-120	5	-4.02	6115749350	2119217	22.69	2865	2985	2815	3880	2090	2985	2885.76	0.92	0	125280	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1394	-4.18	1.82	12	4.36	-686.00	1575.00	5450	20230414	-47.43	1530	20220928	87.25	5450	-47.43	20230414	1970	45.43	20230224	5450	-47.43	20230414	1530	87.25	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
40	20230725	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-105	5	-3.52	4602001760	1596801	17.09	2865	2985	2815	3880	2090	2985	2881.88	0.92	0	265104	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1401	-4.20	1.83	12	3.28	-686.00	1575.00	5450	20230414	-47.16	1530	20220928	88.24	5450	-47.16	20230414	1970	46.19	20230224	5450	-47.16	20230414	1530	88.24	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
41	20230725	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-5	5	-0.17	814008570	278969	2.99	2865	2985	2845	3880	2090	2985	2917.42	0.92	0	98492	3868	3426	3118	2676	2368	3272	2522	243	895	500	1790	5	1	48648443	1450	-4.34	1.89	12	0.57	-686.00	1575.00	5450	20230414	-45.32	1530	20220928	94.77	5450	-45.32	20230414	1970	51.27	20230224	5450	-45.32	20230414	1530	94.77	20220928	0.19	N	023440	500	243 억		448551	N	N	0	N	00	N
42	20230724	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-450	5	-13.10	28288250815	9222908	45.92	3550	3560	2810	4465	2405	3435	3067.19	2.62	0	-833317	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1452	-4.35	1.90	12	18.96	-686.00	1575.00	5450	20230414	-45.23	1530	20220928	95.10	5450	-45.23	20230414	1970	51.52	20230224	5450	-45.23	20230414	1530	95.10	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
43	20230724	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-425	5	-12.37	27462949775	8947619	44.55	3550	3560	2810	4465	2405	3435	3069.22	2.62	0	-873525	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1464	-4.39	1.91	12	18.39	-686.00	1575.00	5450	20230414	-44.77	1530	20220928	96.73	5450	-44.77	20230414	1970	52.79	20230224	5450	-44.77	20230414	1530	96.73	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
44	20230724	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-395	5	-11.50	26587820095	8657212	43.10	3550	3560	2810	4465	2405	3435	3071.09	2.62	0	-883268	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1479	-4.43	1.93	12	17.80	-686.00	1575.00	5450	20230414	-44.22	1530	20220928	98.69	5450	-44.22	20230414	1970	54.31	20230224	5450	-44.22	20230414	1530	98.69	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
45	20230724	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-435	5	-12.66	25433054260	8271797	41.18	3550	3560	2810	4465	2405	3435	3074.58	2.62	0	-970075	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1459	-4.37	1.90	12	17.00	-686.00	1575.00	5450	20230414	-44.95	1530	20220928	96.08	5450	-44.95	20230414	1970	52.28	20230224	5450	-44.95	20230414	1530	96.08	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
46	20230724	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-490	5	-14.26	24320751755	7900964	39.33	3550	3560	2810	4465	2405	3435	3078.11	2.62	0	-998765	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1433	-4.29	1.87	12	16.24	-686.00	1575.00	5450	20230414	-45.96	1530	20220928	92.48	5450	-45.96	20230414	1970	49.49	20230224	5450	-45.96	20230414	1530	92.48	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
47	20230724	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-455	5	-13.25	22141159995	7170753	35.70	3550	3560	2810	4465	2405	3435	3087.60	2.62	0	-946105	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1450	-4.34	1.89	12	14.74	-686.00	1575.00	5450	20230414	-45.32	1530	20220928	94.77	5450	-45.32	20230414	1970	51.27	20230224	5450	-45.32	20230414	1530	94.77	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
48	20230724	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-550	5	-16.01	18150061160	5830790	29.03	3550	3560	2810	4465	2405	3435	3112.68	2.62	0	-817185	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1404	-4.21	1.83	12	11.99	-686.00	1575.00	5450	20230414	-47.06	1530	20220928	88.56	5450	-47.06	20230414	1970	46.45	20230224	5450	-47.06	20230414	1530	88.56	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
49	20230724	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	0	3	0.00	2865266620	821084	4.09	3550	3560	3405	4465	2405	3435	3489.75	2.62	0	-137708	4105	3770	3540	3205	2975	3655	3090	243	1030	500	2060	5	1	48648443	1671	-5.01	2.18	12	1.69	-686.00	1575.00	5450	20230414	-36.97	1530	20220928	124.51	5450	-36.97	20230414	1970	74.37	20230224	5450	-36.97	20230414	1530	124.51	20220928	0.26	N	023440	500	243 억		1273441	N	N	0	N	00	N
50	20230721	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3435	-60	5	-1.72	71723222340	19919223	115.03	3740	3875	3310	4540	2450	3495	3600.77	0.53	0	1012121	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1671	-5.01	2.18	12	40.95	-686.00	1575.00	5450	20230414	-36.97	1530	20220928	124.51	5450	-36.97	20230414	1970	74.37	20230224	5450	-36.97	20230414	1530	124.51	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
51	20230721	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-150	5	-4.29	68216581410	18903001	109.16	3740	3875	3310	4540	2450	3495	3608.77	0.53	0	988896	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1627	-4.88	2.12	12	38.86	-686.00	1575.00	5450	20230414	-38.62	1530	20220928	118.63	5450	-38.62	20230414	1970	69.80	20230224	5450	-38.62	20230414	1530	118.63	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
52	20230721	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-100	5	-2.86	64313751665	17738183	102.43	3740	3875	3370	4540	2450	3495	3625.72	0.53	0	758995	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1652	-4.95	2.16	12	36.46	-686.00	1575.00	5450	20230414	-37.71	1530	20220928	121.90	5450	-37.71	20230414	1970	72.34	20230224	5450	-37.71	20230414	1530	121.90	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
53	20230721	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-75	5	-2.15	60690764985	16675307	96.29	3740	3875	3400	4540	2450	3495	3639.56	0.53	0	446885	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1664	-4.99	2.17	12	34.28	-686.00	1575.00	5450	20230414	-37.25	1530	20220928	123.53	5450	-37.25	20230414	1970	73.60	20230224	5450	-37.25	20230414	1530	123.53	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
54	20230721	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	40	2	1.14	55313872670	15118930	87.31	3740	3875	3465	4540	2450	3495	3658.58	0.53	0	88894	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1720	-5.15	2.24	12	31.08	-686.00	1575.00	5450	20230414	-35.14	1530	20220928	131.05	5450	-35.14	20230414	1970	79.44	20230224	5450	-35.14	20230414	1530	131.05	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
55	20230721	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	50	2	1.43	50426452810	13730996	79.29	3740	3875	3475	4540	2450	3495	3672.45	0.53	0	75576	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1725	-5.17	2.25	12	28.22	-686.00	1575.00	5450	20230414	-34.95	1530	20220928	131.70	5450	-34.95	20230414	1970	79.95	20230224	5450	-34.95	20230414	1530	131.70	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
56	20230721	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	125	2	3.58	43759754585	11878778	68.60	3740	3875	3475	4540	2450	3495	3683.86	0.53	0	95600	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1761	-5.28	2.30	12	24.42	-686.00	1575.00	5450	20230414	-33.58	1530	20220928	136.60	5450	-33.58	20230414	1970	83.76	20230224	5450	-33.58	20230414	1530	136.60	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
57	20230721	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	330	2	9.44	14095381280	3746869	21.64	3740	3875	3620	4540	2450	3495	3761.91	0.53	0	106770	4011	3752	3236	2977	2461	3882	3107	243	1045	500	2090	5	1	48648443	1861	-5.58	2.43	12	7.70	-686.00	1575.00	5450	20230414	-29.82	1530	20220928	150.00	5450	-29.82	20230414	1970	94.16	20230224	5450	-29.82	20230414	1530	150.00	20220928	0.27	N	023440	500	243 억		257414	N	N	0	N	00	N
58	20230720	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	56061460810	17309848	558.10	2800	3495	2720	3495	1885	2690	3238.70	1.04	0	-275131	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.58	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
59	20230720	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	56046631525	17305605	557.96	2800	3495	2720	3495	1885	2690	3238.64	1.04	0	-275131	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.57	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
60	20230720	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	55951277440	17278322	557.08	2800	3495	2720	3495	1885	2690	3238.24	1.04	0	-275118	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.52	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
61	20230720	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	55889059450	17260520	556.51	2800	3495	2720	3495	1885	2690	3237.97	1.04	0	-275118	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.48	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
62	20230720	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	55805270320	17236546	555.73	2800	3495	2720	3495	1885	2690	3237.61	1.04	0	-275118	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.43	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
63	20230720	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	805	1	29.93	55505521645	17150781	552.97	2800	3495	2720	3495	1885	2690	3236.33	1.04	0	-275118	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1700	-5.09	2.22	12	35.25	-686.00	1575.00	5450	20230414	-35.87	1530	20220928	128.43	5450	-35.87	20230414	1970	77.41	20230224	5450	-35.87	20230414	1530	128.43	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
64	20230720	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	420	2	15.61	18351427835	6157776	198.54	2800	3215	2720	3495	1885	2690	2980.20	1.04	0	-78044	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1513	-4.53	1.97	12	12.66	-686.00	1575.00	5450	20230414	-42.94	1530	20220928	103.27	5450	-42.94	20230414	1970	57.87	20230224	5450	-42.94	20230414	1530	103.27	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
65	20230720	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	100	2	3.72	976008305	348109	11.22	2800	2835	2770	3495	1885	2690	2803.75	1.04	0	-63978	2853	2771	2623	2541	2393	2812	2582	243	805	500	1610	5	1	48648443	1357	-4.07	1.77	12	0.72	-686.00	1575.00	5450	20230414	-48.81	1530	20220928	82.35	5450	-48.81	20230414	1970	41.62	20230224	5450	-48.81	20230414	1530	82.35	20220928	0.27	N	023440	500	243 억		506348	N	N	0	N	00	N
66	20230719	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	180	2	7.17	7527361540	2857543	396.68	2510	2705	2475	3260	1760	2510	2634.16	0.39	0	361396	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1309	-3.92	1.71	12	5.87	-686.00	1575.00	5450	20230414	-50.64	1530	20220928	75.82	5450	-50.64	20230414	1970	36.55	20230224	5450	-50.64	20230414	1530	75.82	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
67	20230719	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	160	2	6.37	6962243150	2646356	367.37	2510	2705	2475	3260	1760	2510	2630.88	0.39	0	368574	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1299	-3.89	1.70	12	5.44	-686.00	1575.00	5450	20230414	-51.01	1530	20220928	74.51	5450	-51.01	20230414	1970	35.53	20230224	5450	-51.01	20230414	1530	74.51	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
68	20230719	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	150	2	5.98	4742999090	1819069	252.52	2510	2685	2475	3260	1760	2510	2607.38	0.39	0	326259	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1294	-3.88	1.69	12	3.74	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
69	20230719	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	130	2	5.18	3991679000	1535924	213.22	2510	2685	2475	3260	1760	2510	2598.88	0.39	0	347963	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1284	-3.85	1.68	12	3.16	-686.00	1575.00	5450	20230414	-51.56	1530	20220928	72.55	5450	-51.56	20230414	1970	34.01	20230224	5450	-51.56	20230414	1530	72.55	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
70	20230719	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	140	2	5.58	2653552255	1033134	143.42	2510	2660	2475	3260	1760	2510	2568.45	0.39	0	212612	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1289	-3.86	1.68	12	2.12	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
71	20230719	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	65	2	2.59	1285328925	510137	70.82	2510	2580	2475	3260	1760	2510	2519.58	0.39	0	73276	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1253	-3.75	1.63	12	1.05	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
72	20230719	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	835808540	333494	46.30	2510	2560	2475	3260	1760	2510	2506.22	0.39	0	-5817	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1216	-3.64	1.59	12	0.69	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
73	20230719	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	30	2	1.20	227929750	90615	12.58	2510	2540	2510	3260	1760	2510	2515.36	0.39	0	20910	2613	2561	2523	2471	2433	2555	2465	243	750	500	1500	5	1	48648443	1236	-3.70	1.61	12	0.19	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.29	N	023440	500	243 억		191024	N	N	0	N	00	N
74	20230718	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	1784039245	711043	102.28	2510	2575	2485	3260	1760	2510	2509.05	0.41	0	-4241	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1221	-3.66	1.59	12	1.46	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
75	20230718	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	0	3	0.00	1615182610	643588	92.57	2510	2575	2485	3260	1760	2510	2509.65	0.41	0	-5216	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1221	-3.66	1.59	12	1.32	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
76	20230718	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-5	5	-0.20	1493219115	594911	85.57	2510	2575	2485	3260	1760	2510	2509.99	0.41	0	-4670	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1219	-3.65	1.59	12	1.22	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
77	20230718	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-5	5	-0.20	1420020440	565676	81.37	2510	2575	2485	3260	1760	2510	2510.31	0.41	0	-4893	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1219	-3.65	1.59	12	1.16	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
78	20230718	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-5	5	-0.20	1318231395	525046	75.52	2510	2575	2485	3260	1760	2510	2510.70	0.41	0	-4959	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1219	-3.65	1.59	12	1.08	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
79	20230718	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-20	5	-0.80	926375845	369965	53.22	2510	2575	2485	3260	1760	2510	2503.96	0.41	0	25095	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1211	-3.63	1.58	12	0.76	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
80	20230718	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-10	5	-0.40	496948215	199091	28.64	2510	2525	2485	3260	1760	2510	2496.09	0.41	0	59780	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1216	-3.64	1.59	12	0.41	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
81	20230718	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2525	15	2	0.60	29798720	11869	1.71	2510	2525	2500	3260	1760	2510	2510.63	0.41	0	3167	2603	2556	2518	2471	2433	2537	2452	243	750	500	1500	5	1	48648443	1228	-3.68	1.60	12	0.02	-686.00	1575.00	5450	20230414	-53.67	1530	20220928	65.03	5450	-53.67	20230414	1970	28.17	20230224	5450	-53.67	20230414	1530	65.03	20220928	0.29	N	023440	500	243 억		197590	N	N	0	N	00	N
82	20230717	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-60	5	-2.33	1727753685	690162	79.69	2535	2565	2480	3340	1800	2570	2503.40	0.50	0	-47043	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1221	-3.66	1.59	12	1.42	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
83	20230717	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-65	5	-2.53	1626210745	649620	75.00	2535	2565	2480	3340	1800	2570	2503.33	0.50	0	-51105	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1219	-3.65	1.59	12	1.34	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
84	20230717	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2515	-55	5	-2.14	1504002150	600851	69.37	2535	2565	2480	3340	1800	2570	2503.12	0.50	0	-50594	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1224	-3.67	1.60	12	1.24	-686.00	1575.00	5450	20230414	-53.85	1530	20220928	64.38	5450	-53.85	20230414	1970	27.66	20230224	5450	-53.85	20230414	1530	64.38	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
85	20230717	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-70	5	-2.72	1238095865	494520	57.10	2535	2565	2480	3340	1800	2570	2503.63	0.50	0	-51968	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1216	-3.64	1.59	12	1.02	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
86	20230717	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2500	-70	5	-2.72	1126329025	449806	51.93	2535	2565	2480	3340	1800	2570	2504.03	0.50	0	-45547	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1216	-3.64	1.59	12	0.92	-686.00	1575.00	5450	20230414	-54.13	1530	20220928	63.40	5450	-54.13	20230414	1970	26.90	20230224	5450	-54.13	20230414	1530	63.40	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
87	20230717	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2485	-85	5	-3.31	1024981070	409258	47.25	2535	2565	2480	3340	1800	2570	2504.49	0.50	0	-42491	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1209	-3.62	1.58	12	0.84	-686.00	1575.00	5450	20230414	-54.40	1530	20220928	62.42	5450	-54.40	20230414	1970	26.14	20230224	5450	-54.40	20230414	1530	62.42	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
88	20230717	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-50	5	-1.95	667512150	266084	30.72	2535	2565	2485	3340	1800	2570	2508.65	0.50	0	-53292	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1226	-3.67	1.60	12	0.55	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
89	20230717	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-50	5	-1.95	79725315	31502	3.64	2535	2565	2520	3340	1800	2570	2530.80	0.50	0	-6943	2636	2602	2551	2517	2466	2620	2535	243	770	500	1540	5	1	48648443	1226	-3.67	1.60	12	0.06	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.30	N	023440	500	243 억		244640	N	N	0	N	00	N
90	20230714	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	0	3	0.00	2177315265	859706	134.09	2545	2585	2500	3340	1800	2570	2532.61	0.47	0	16645	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1250	-3.75	1.63	12	1.77	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
91	20230714	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-20	5	-0.78	2091610460	826175	128.86	2545	2585	2500	3340	1800	2570	2531.66	0.47	0	14813	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1241	-3.72	1.62	12	1.70	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
92	20230714	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-5	5	-0.19	1966405125	777026	121.20	2545	2585	2500	3340	1800	2570	2530.66	0.47	0	10691	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1248	-3.74	1.63	12	1.60	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
93	20230714	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-30	5	-1.17	1666141300	659970	102.94	2545	2580	2500	3340	1800	2570	2524.55	0.47	0	-11398	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1236	-3.70	1.61	12	1.36	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
94	20230714	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2520	-50	5	-1.95	1319508775	523050	81.58	2545	2580	2500	3340	1800	2570	2522.69	0.47	0	19907	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1226	-3.67	1.60	12	1.08	-686.00	1575.00	5450	20230414	-53.76	1530	20220928	64.71	5450	-53.76	20230414	1970	27.92	20230224	5450	-53.76	20230414	1530	64.71	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
95	20230714	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-25	5	-0.97	767857335	303565	47.35	2545	2580	2500	3340	1800	2570	2529.42	0.47	0	3241	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1238	-3.71	1.62	12	0.62	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
96	20230714	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-40	5	-1.56	593976935	234892	36.64	2545	2580	2500	3340	1800	2570	2528.66	0.47	0	9794	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1231	-3.69	1.61	12	0.48	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
97	20230714	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-15	5	-0.58	20447315	8024	1.25	2545	2565	2540	3340	1800	2570	2547.30	0.47	0	-110	2686	2627	2581	2522	2476	2605	2500	243	770	500	1540	5	1	48648443	1243	-3.72	1.62	12	0.02	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.27	N	023440	500	243 억		228001	N	N	0	N	00	N
98	20230713	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	-55	5	-2.10	1633616160	637631	49.73	2625	2640	2535	3410	1840	2625	2562.01	0.78	0	-150572	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1250	-3.75	1.63	12	1.31	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
99	20230713	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-60	5	-2.29	1584832820	618633	48.25	2625	2640	2535	3410	1840	2625	2561.83	0.78	0	-144133	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1248	-3.74	1.63	12	1.27	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
100	20230713	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-85	5	-3.24	1330673060	519579	40.52	2625	2640	2535	3410	1840	2625	2561.06	0.78	0	-125275	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1236	-3.70	1.61	12	1.07	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
101	20230713	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-70	5	-2.67	965068575	376233	29.34	2625	2640	2535	3410	1840	2625	2565.08	0.78	0	-111299	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1243	-3.72	1.62	12	0.77	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
102	20230713	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-75	5	-2.86	897200115	349679	27.27	2625	2640	2535	3410	1840	2625	2565.78	0.78	0	-101879	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1241	-3.72	1.62	12	0.72	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
103	20230713	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2555	-70	5	-2.67	602024375	233690	18.23	2625	2640	2550	3410	1840	2625	2576.17	0.78	0	-56614	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1243	-3.72	1.62	12	0.48	-686.00	1575.00	5450	20230414	-53.12	1530	20220928	66.99	5450	-53.12	20230414	1970	29.70	20230224	5450	-53.12	20230414	1530	66.99	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
104	20230713	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-45	5	-1.71	378135280	146418	11.42	2625	2640	2550	3410	1840	2625	2582.57	0.78	0	-10741	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1255	-3.76	1.64	12	0.30	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
105	20230713	090259	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	-35	5	-1.33	77412365	29831	2.33	2625	2625	2585	3410	1840	2625	2595.03	0.78	0	6478	2808	2716	2608	2516	2408	2762	2562	243	785	500	1570	5	1	48648443	1260	-3.78	1.64	12	0.06	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.42	N	023440	500	243 억		378568	N	N	0	N	00	N
106	20230712	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	15	2	0.57	3292851195	1277656	145.92	2620	2700	2500	3390	1830	2610	2577.26	0.88	0	-55548	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1277	-3.83	1.67	12	2.63	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
107	20230712	150321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	15	2	0.57	3161170870	1227485	140.19	2620	2700	2500	3390	1830	2610	2575.32	0.88	0	-72289	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1277	-3.83	1.67	12	2.52	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
108	20230712	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-45	5	-1.72	1992426060	785883	89.75	2620	2635	2500	3390	1830	2610	2535.27	0.88	0	-184312	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1248	-3.74	1.63	12	1.62	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
109	20230712	130321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-100	5	-3.83	1722211950	680074	77.67	2620	2635	2500	3390	1830	2610	2532.39	0.88	0	-188854	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1221	-3.66	1.59	12	1.40	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
110	20230712	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	-100	5	-3.83	1270962645	499970	57.10	2620	2635	2505	3390	1830	2610	2542.08	0.88	0	-120919	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1221	-3.66	1.59	12	1.03	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
111	20230712	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-80	5	-3.07	1007976205	395340	45.15	2620	2635	2505	3390	1830	2610	2549.64	0.88	0	-77709	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1231	-3.69	1.61	12	0.81	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
112	20230712	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-50	5	-1.92	410678125	158716	18.13	2620	2635	2555	3390	1830	2610	2587.50	0.88	0	-9994	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1245	-3.73	1.63	12	0.33	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
113	20230712	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	5	2	0.19	62283855	23790	2.72	2620	2635	2610	3390	1830	2610	2618.07	0.88	0	-8584	2750	2680	2580	2510	2410	2715	2545	243	780	500	1560	5	1	48648443	1272	-3.81	1.66	12	0.05	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.45	N	023440	500	243 억		426147	N	N	0	N	00	N
114	20230711	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2610	105	2	4.19	2251418040	869177	134.28	2480	2650	2480	3255	1755	2505	2590.26	0.37	0	242978	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1270	-3.80	1.66	12	1.79	-686.00	1575.00	5450	20230414	-52.11	1530	20220928	70.59	5450	-52.11	20230414	1970	32.49	20230224	5450	-52.11	20230414	1530	70.59	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
115	20230711	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2620	115	2	4.59	2161901785	834907	128.98	2480	2650	2480	3255	1755	2505	2589.42	0.37	0	228125	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1275	-3.82	1.66	12	1.72	-686.00	1575.00	5450	20230414	-51.93	1530	20220928	71.24	5450	-51.93	20230414	1970	32.99	20230224	5450	-51.93	20230414	1530	71.24	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
116	20230711	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	120	2	4.79	1875639970	726120	112.18	2480	2645	2480	3255	1755	2505	2583.13	0.37	0	200486	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1277	-3.83	1.67	12	1.49	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
117	20230711	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	120	2	4.79	1629056790	631890	97.62	2480	2645	2480	3255	1755	2505	2578.11	0.37	0	177038	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1277	-3.83	1.67	12	1.30	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
118	20230711	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	85	2	3.39	1327317145	516388	79.78	2480	2645	2480	3255	1755	2505	2570.43	0.37	0	111690	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1260	-3.78	1.64	12	1.06	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
119	20230711	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	85	2	3.39	1229469030	478671	73.95	2480	2645	2480	3255	1755	2505	2568.55	0.37	0	105401	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1260	-3.78	1.64	12	0.98	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
120	20230711	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	70	2	2.79	541076005	214238	33.10	2480	2580	2480	3255	1755	2505	2525.61	0.37	0	48128	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1253	-3.75	1.63	12	0.44	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
121	20230711	090319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2510	5	2	0.20	158361845	63276	9.78	2480	2545	2480	3255	1755	2505	2502.70	0.37	0	2889	2645	2575	2530	2460	2415	2552	2437	243	750	500	1500	5	1	48648443	1221	-3.66	1.59	12	0.13	-686.00	1575.00	5450	20230414	-53.94	1530	20220928	64.05	5450	-53.94	20230414	1970	27.41	20230224	5450	-53.94	20230414	1530	64.05	20220928	0.51	N	023440	500	243 억		182381	N	N	0	N	00	N
122	20230710	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2505	-85	5	-3.28	1562788260	619337	165.97	2590	2600	2485	3365	1815	2590	2523.24	0.69	0	-155449	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1219	-3.65	1.59	12	1.27	-686.00	1575.00	5450	20230414	-54.04	1530	20220928	63.73	5450	-54.04	20230414	1970	27.16	20230224	5450	-54.04	20230414	1530	63.73	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
123	20230710	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2490	-100	5	-3.86	1486257740	588647	157.75	2590	2600	2490	3365	1815	2590	2524.78	0.69	0	-143812	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1211	-3.63	1.58	12	1.21	-686.00	1575.00	5450	20230414	-54.31	1530	20220928	62.75	5450	-54.31	20230414	1970	26.40	20230224	5450	-54.31	20230414	1530	62.75	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
124	20230710	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-60	5	-2.32	926907495	365474	97.94	2590	2600	2515	3365	1815	2590	2536.06	0.69	0	-48534	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1231	-3.69	1.61	12	0.75	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
125	20230710	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-60	5	-2.32	772422260	304362	81.56	2590	2600	2515	3365	1815	2590	2537.70	0.69	0	-25950	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1231	-3.69	1.61	12	0.63	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
126	20230710	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-45	5	-1.74	643136065	253259	67.87	2590	2600	2515	3365	1815	2590	2539.28	0.69	0	-13992	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1238	-3.71	1.62	12	0.52	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
127	20230710	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-45	5	-1.74	586457870	230976	61.90	2590	2600	2515	3365	1815	2590	2538.87	0.69	0	-16108	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1238	-3.71	1.62	12	0.47	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
128	20230710	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-40	5	-1.54	426064745	168161	45.06	2590	2600	2515	3365	1815	2590	2533.40	0.69	0	-22066	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1241	-3.72	1.62	12	0.35	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
129	20230710	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-5	5	-0.19	60045860	23602	6.32	2590	2600	2520	3365	1815	2590	2542.49	0.69	0	-1621	2650	2620	2570	2540	2490	2635	2555	243	775	500	1550	5	1	48648443	1258	-3.77	1.64	12	0.05	-686.00	1575.00	5450	20230414	-52.57	1530	20220928	68.95	5450	-52.57	20230414	1970	31.22	20230224	5450	-52.57	20230414	1530	68.95	20220928	0.54	N	023440	500	243 억		337766	N	N	0	N	00	N
130	20230707	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2590	40	2	1.57	948177755	372267	66.06	2550	2600	2520	3315	1785	2550	2546.99	0.61	0	38049	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1260	-3.78	1.64	12	0.77	-686.00	1575.00	5450	20230414	-52.48	1530	20220928	69.28	5450	-52.48	20230414	1970	31.47	20230224	5450	-52.48	20230414	1530	69.28	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
131	20230707	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	25	2	0.98	882267010	346724	61.53	2550	2600	2520	3315	1785	2550	2544.58	0.61	0	37652	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1253	-3.75	1.63	12	0.71	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
132	20230707	140320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-10	5	-0.39	755424795	296952	52.69	2550	2600	2520	3315	1785	2550	2543.93	0.61	0	36369	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1236	-3.70	1.61	12	0.61	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
133	20230707	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	0	3	0.00	585298610	229889	40.79	2550	2600	2520	3315	1785	2550	2546.01	0.61	0	32245	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1241	-3.72	1.62	12	0.47	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
134	20230707	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2545	-5	5	-0.20	515945140	202754	35.98	2550	2600	2520	3315	1785	2550	2544.69	0.61	0	34748	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1238	-3.71	1.62	12	0.42	-686.00	1575.00	5450	20230414	-53.30	1530	20220928	66.34	5450	-53.30	20230414	1970	29.19	20230224	5450	-53.30	20230414	1530	66.34	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
135	20230707	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-15	5	-0.59	411961040	161694	28.69	2550	2600	2520	3315	1785	2550	2547.78	0.61	0	33336	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1233	-3.70	1.61	12	0.33	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
136	20230707	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2540	-10	5	-0.39	333802540	130906	23.23	2550	2600	2520	3315	1785	2550	2549.94	0.61	0	36734	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1236	-3.70	1.61	12	0.27	-686.00	1575.00	5450	20230414	-53.39	1530	20220928	66.01	5450	-53.39	20230414	1970	28.93	20230224	5450	-53.39	20230414	1530	66.01	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
137	20230707	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	10	2	0.39	13273435	5205	0.92	2550	2565	2550	3315	1785	2550	2550.13	0.61	0	-331	2700	2625	2585	2510	2470	2605	2490	243	765	500	1530	5	1	48648443	1245	-3.73	1.63	12	0.01	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.53	N	023440	500	243 억		298685	N	N	0	N	00	N
138	20230706	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2550	-100	5	-3.77	1437624090	558075	106.28	2660	2660	2545	3445	1855	2650	2575.97	0.86	0	-119862	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1241	-3.72	1.62	12	1.15	-686.00	1575.00	5450	20230414	-53.21	1530	20220928	66.67	5450	-53.21	20230414	1970	29.44	20230224	5450	-53.21	20230414	1530	66.67	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
139	20230706	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	-90	5	-3.40	1369049640	531281	101.18	2660	2660	2545	3445	1855	2650	2576.80	0.86	0	-121358	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1245	-3.73	1.63	12	1.09	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
140	20230706	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2575	-75	5	-2.83	1280541835	496683	94.59	2660	2660	2545	3445	1855	2650	2578.10	0.86	0	-113721	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1253	-3.75	1.63	12	1.02	-686.00	1575.00	5450	20230414	-52.75	1530	20220928	68.30	5450	-52.75	20230414	1970	30.71	20230224	5450	-52.75	20230414	1530	68.30	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
141	20230706	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-85	5	-3.21	1104113895	427674	81.45	2660	2660	2550	3445	1855	2650	2581.57	0.86	0	-93280	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1248	-3.74	1.63	12	0.88	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
142	20230706	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2565	-85	5	-3.21	957839130	370616	70.58	2660	2660	2550	3445	1855	2650	2584.34	0.86	0	-78243	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1248	-3.74	1.63	12	0.76	-686.00	1575.00	5450	20230414	-52.94	1530	20220928	67.65	5450	-52.94	20230414	1970	30.20	20230224	5450	-52.94	20230414	1530	67.65	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
143	20230706	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	-65	5	-2.45	765957280	295811	56.34	2660	2660	2570	3445	1855	2650	2589.22	0.86	0	-43681	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1258	-3.77	1.64	12	0.61	-686.00	1575.00	5450	20230414	-52.57	1530	20220928	68.95	5450	-52.57	20230414	1970	31.22	20230224	5450	-52.57	20230414	1530	68.95	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
144	20230706	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-70	5	-2.64	539107205	207881	39.59	2660	2660	2570	3445	1855	2650	2593.18	0.86	0	-20511	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1255	-3.76	1.64	12	0.43	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
145	20230706	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2635	-15	5	-0.57	37978350	14332	2.73	2660	2660	2635	3445	1855	2650	2649.89	0.86	0	-6497	2753	2701	2658	2606	2563	2680	2585	243	795	500	1590	5	1	48648443	1282	-3.84	1.67	12	0.03	-686.00	1575.00	5450	20230414	-51.65	1530	20220928	72.22	5450	-51.65	20230414	1970	33.76	20230224	5450	-51.65	20230414	1530	72.22	20220928	0.56	N	023440	500	243 억		419628	N	N	0	N	00	N
146	20230705	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	1378544180	519902	30.97	2680	2710	2615	3470	1870	2670	2651.53	0.93	0	-30658	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1289	-3.86	1.68	12	1.07	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
147	20230705	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	1333631740	502943	29.96	2680	2710	2615	3470	1870	2670	2651.64	0.93	0	-32406	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1292	-3.87	1.69	12	1.03	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
148	20230705	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-40	5	-1.50	1133747965	427577	25.47	2680	2710	2615	3470	1870	2670	2651.54	0.93	0	-38635	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1279	-3.83	1.67	12	0.88	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
149	20230705	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2630	-40	5	-1.50	983277010	370370	22.06	2680	2710	2615	3470	1870	2670	2654.83	0.93	0	-45744	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1279	-3.83	1.67	12	0.76	-686.00	1575.00	5450	20230414	-51.74	1530	20220928	71.90	5450	-51.74	20230414	1970	33.50	20230224	5450	-51.74	20230414	1530	71.90	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
150	20230705	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	875678525	329547	19.63	2680	2710	2615	3470	1870	2670	2657.20	0.93	0	-33202	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1287	-3.86	1.68	12	0.68	-686.00	1575.00	5450	20230414	-51.47	1530	20220928	72.88	5450	-51.47	20230414	1970	34.26	20230224	5450	-51.47	20230414	1530	72.88	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
151	20230705	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	636933360	239145	14.24	2680	2710	2635	3470	1870	2670	2663.36	0.93	0	-18214	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1292	-3.87	1.69	12	0.49	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
152	20230705	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	394477940	147616	8.79	2680	2710	2635	3470	1870	2670	2672.33	0.93	0	-19154	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1292	-3.87	1.69	12	0.30	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
153	20230705	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	42984670	16137	0.96	2680	2680	2635	3470	1870	2670	2663.52	0.93	0	-4467	2930	2800	2650	2520	2370	2865	2585	243	800	500	1600	5	1	48648443	1289	-3.86	1.68	12	0.03	-686.00	1575.00	5450	20230414	-51.38	1530	20220928	73.20	5450	-51.38	20230414	1970	34.52	20230224	5450	-51.38	20230414	1530	73.20	20220928	0.57	N	023440	500	243 억		450675	N	N	0	N	00	N
154	20230704	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	70	2	2.69	4460483280	1673883	211.00	2580	2780	2500	3380	1820	2600	2664.75	0.62	0	154662	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1299	-3.89	1.70	12	3.44	-686.00	1575.00	5450	20230414	-51.01	1530	20220928	74.51	5450	-51.01	20230414	1970	35.53	20230224	5450	-51.01	20230414	1530	74.51	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
155	20230704	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	60	2	2.31	4376896730	1642438	207.03	2580	2780	2500	3380	1820	2600	2664.88	0.62	0	159757	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1294	-3.88	1.69	12	3.38	-686.00	1575.00	5450	20230414	-51.19	1530	20220928	73.86	5450	-51.19	20230414	1970	35.03	20230224	5450	-51.19	20230414	1530	73.86	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
156	20230704	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	55	2	2.12	4174624810	1566150	197.42	2580	2780	2500	3380	1820	2600	2665.53	0.62	0	133297	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1292	-3.87	1.69	12	3.22	-686.00	1575.00	5450	20230414	-51.28	1530	20220928	73.53	5450	-51.28	20230414	1970	34.77	20230224	5450	-51.28	20230414	1530	73.53	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
157	20230704	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	100	2	3.85	3881369900	1456679	183.62	2580	2780	2500	3380	1820	2600	2664.53	0.62	0	101678	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1314	-3.94	1.71	12	2.99	-686.00	1575.00	5450	20230414	-50.46	1530	20220928	76.47	5450	-50.46	20230414	1970	37.06	20230224	5450	-50.46	20230414	1530	76.47	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
158	20230704	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	135	2	5.19	2993727055	1130455	142.50	2580	2780	2500	3380	1820	2600	2648.25	0.62	0	-812	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1331	-3.99	1.74	12	2.32	-686.00	1575.00	5450	20230414	-49.82	1530	20220928	78.76	5450	-49.82	20230414	1970	38.83	20230224	5450	-49.82	20230414	1530	78.76	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
159	20230704	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2535	-65	5	-2.50	856020890	335656	42.31	2580	2635	2500	3380	1820	2600	2550.29	0.62	0	-76954	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1233	-3.70	1.61	12	0.69	-686.00	1575.00	5450	20230414	-53.49	1530	20220928	65.69	5450	-53.49	20230414	1970	28.68	20230224	5450	-53.49	20230414	1530	65.69	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
160	20230704	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2530	-70	5	-2.69	463771065	179818	22.67	2580	2635	2525	3380	1820	2600	2579.11	0.62	0	-29044	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1231	-3.69	1.61	12	0.37	-686.00	1575.00	5450	20230414	-53.58	1530	20220928	65.36	5450	-53.58	20230414	1970	28.43	20230224	5450	-53.58	20230414	1530	65.36	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
161	20230704	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2580	-20	5	-0.77	37444305	14503	1.83	2580	2600	2575	3380	1820	2600	2581.83	0.62	0	-1579	2726	2662	2596	2532	2466	2695	2565	243	780	500	1560	5	1	48648443	1255	-3.76	1.64	12	0.03	-686.00	1575.00	5450	20230414	-52.66	1530	20220928	68.63	5450	-52.66	20230414	1970	30.96	20230224	5450	-52.66	20230414	1530	68.63	20220928	0.60	N	023440	500	243 억		300542	N	N	0	N	00	N
162	20230703	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2600	80	2	3.17	2045719380	785541	183.19	2530	2660	2530	3275	1765	2520	2604.22	0.27	0	173151	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1265	-3.79	1.65	12	1.61	-686.00	1575.00	5450	20230414	-52.29	1530	20220928	69.93	5450	-52.29	20230414	1970	31.98	20230224	5450	-52.29	20230414	1530	69.93	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
163	20230703	150306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	75	2	2.98	1958538430	751838	175.33	2530	2660	2530	3275	1765	2520	2605.00	0.27	0	167532	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1262	-3.78	1.65	12	1.55	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
164	20230703	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	95	2	3.77	1780297750	683107	159.30	2530	2660	2530	3275	1765	2520	2606.18	0.27	0	165404	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1272	-3.81	1.66	12	1.40	-686.00	1575.00	5450	20230414	-52.02	1530	20220928	70.92	5450	-52.02	20230414	1970	32.74	20230224	5450	-52.02	20230414	1530	70.92	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
165	20230703	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2625	105	2	4.17	1540185615	591750	138.00	2530	2660	2530	3275	1765	2520	2602.76	0.27	0	156268	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1277	-3.83	1.67	12	1.22	-686.00	1575.00	5450	20230414	-51.83	1530	20220928	71.57	5450	-51.83	20230414	1970	33.25	20230224	5450	-51.83	20230414	1530	71.57	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
166	20230703	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	2595	75	2	2.98	902066900	349046	81.40	2530	2625	2530	3275	1765	2520	2584.38	0.27	0	84958	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1262	-3.78	1.65	12	0.72	-686.00	1575.00	5450	20230414	-52.39	1530	20220928	69.61	5450	-52.39	20230414	1970	31.73	20230224	5450	-52.39	20230414	1530	69.61	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
167	20230703	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2585	65	2	2.58	822053895	318105	74.18	2530	2625	2530	3275	1765	2520	2584.22	0.27	0	75414	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1258	-3.77	1.64	12	0.65	-686.00	1575.00	5450	20230414	-52.57	1530	20220928	68.95	5450	-52.57	20230414	1970	31.22	20230224	5450	-52.57	20230414	1530	68.95	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
168	20230703	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	2570	50	2	1.98	688798230	266484	62.14	2530	2625	2530	3275	1765	2520	2584.76	0.27	0	60505	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1250	-3.75	1.63	12	0.55	-686.00	1575.00	5450	20230414	-52.84	1530	20220928	67.97	5450	-52.84	20230414	1970	30.46	20230224	5450	-52.84	20230414	1530	67.97	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N
169	20230703	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2560	40	2	1.59	52023310	20394	4.76	2530	2560	2530	3275	1765	2520	2550.91	0.27	0	2727	2570	2545	2505	2480	2440	2557	2492	243	755	500	1510	5	1	48648443	1245	-3.73	1.63	12	0.04	-686.00	1575.00	5450	20230414	-53.03	1530	20220928	67.32	5450	-53.03	20230414	1970	29.95	20230224	5450	-53.03	20230414	1530	67.32	20220928	0.57	N	023440	500	243 억		132111	N	N	0	N	00	N