KissMeData/148930/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	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	50006510	9646	24.47	5220	5230	5150	6780	3660	5220	5184.17	0.61	0	369	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	528	9.37	0.86	12	0.09	554.00	6023.00	10340	20230725	-49.81	5020	20240722	3.39	8450	-38.58	20240222	5020	3.39	20240722	9500	-45.37	20230731	5020	3.39	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
3	20240731	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-50	5	-0.96	41848570	8069	20.47	5220	5230	5150	6780	3660	5220	5186.34	0.61	0	-359	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	526	9.33	0.86	12	0.08	554.00	6023.00	10340	20230725	-50.00	5020	20240722	2.99	8450	-38.82	20240222	5020	2.99	20240722	9500	-45.58	20230731	5020	2.99	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
4	20240731	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-50	5	-0.96	35267050	6797	17.25	5220	5230	5150	6780	3660	5220	5188.62	0.61	0	-358	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	526	9.33	0.86	12	0.07	554.00	6023.00	10340	20230725	-50.00	5020	20240722	2.99	8450	-38.82	20240222	5020	2.99	20240722	9500	-45.58	20230731	5020	2.99	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
5	20240731	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-30	5	-0.57	33906970	6534	16.58	5220	5230	5150	6780	3660	5220	5189.31	0.61	0	-166	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	528	9.37	0.86	12	0.06	554.00	6023.00	10340	20230725	-49.81	5020	20240722	3.39	8450	-38.58	20240222	5020	3.39	20240722	9500	-45.37	20230731	5020	3.39	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
6	20240731	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-10	5	-0.19	29461000	5675	14.40	5220	5230	5150	6780	3660	5220	5191.37	0.61	0	-286	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	530	9.40	0.87	12	0.06	554.00	6023.00	10340	20230725	-49.61	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	9500	-45.16	20230731	5020	3.78	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
7	20240731	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-20	5	-0.38	26633150	5127	13.01	5220	5230	5150	6780	3660	5220	5194.69	0.61	0	-286	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	529	9.39	0.86	12	0.05	554.00	6023.00	10340	20230725	-49.71	5020	20240722	3.59	8450	-38.46	20240222	5020	3.59	20240722	9500	-45.26	20230731	5020	3.59	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
8	20240731	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-50	5	-0.96	23891450	4597	11.66	5220	5230	5150	6780	3660	5220	5197.18	0.61	0	-540	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	526	9.33	0.86	12	0.05	554.00	6023.00	10340	20230725	-50.00	5020	20240722	2.99	8450	-38.82	20240222	5020	2.99	20240722	9500	-45.58	20230731	5020	2.99	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
9	20240731	090911	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-10	5	-0.19	6019410	1154	2.93	5220	5230	5200	6780	3660	5220	5216.13	0.61	0	-664	5446	5332	5276	5162	5106	5305	5135	51	1560	500	3650	10	1	10175213	530	9.40	0.87	12	0.01	554.00	6023.00	10340	20230725	-49.61	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	9500	-45.16	20230731	5020	3.78	20240722	2.53	N	148930	500	50 억		62187	N	N	0	N	00	N
10	20240730	160850	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-110	5	-2.06	207703560	39412	162.83	5360	5390	5220	6920	3740	5330	5270.06	0.67	0	-6034	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	531	9.42	0.87	12	0.39	554.00	6023.00	10340	20230725	-49.52	5020	20240722	3.98	8450	-38.22	20240222	5020	3.98	20240722	9500	-45.05	20230731	5020	3.98	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
11	20240730	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-40	5	-0.75	163253260	30914	127.72	5360	5390	5220	6920	3740	5330	5280.88	0.67	0	-9168	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	538	9.55	0.88	12	0.30	554.00	6023.00	10340	20230725	-48.84	5020	20240722	5.38	8450	-37.40	20240222	5020	5.38	20240722	9500	-44.32	20230731	5020	5.38	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
12	20240730	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-70	5	-1.31	38577920	7259	29.99	5360	5390	5220	6920	3740	5330	5314.50	0.67	0	-4126	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	535	9.49	0.87	12	0.07	554.00	6023.00	10340	20230725	-49.13	5020	20240722	4.78	8450	-37.75	20240222	5020	4.78	20240722	9500	-44.63	20230731	5020	4.78	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
13	20240730	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	-90	5	-1.69	37704510	7093	29.30	5360	5390	5220	6920	3740	5330	5315.74	0.67	0	-4121	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	533	9.46	0.87	12	0.07	554.00	6023.00	10340	20230725	-49.32	5020	20240722	4.38	8450	-37.99	20240222	5020	4.38	20240722	9500	-44.84	20230731	5020	4.38	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
14	20240730	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-50	5	-0.94	28848400	5408	22.34	5360	5390	5250	6920	3740	5330	5334.39	0.67	0	-4027	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	537	9.53	0.88	12	0.05	554.00	6023.00	10340	20230725	-48.94	5020	20240722	5.18	8450	-37.51	20240222	5020	5.18	20240722	9500	-44.42	20230731	5020	5.18	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
15	20240730	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-50	5	-0.94	23245950	4345	17.95	5360	5390	5270	6920	3740	5330	5350.05	0.67	0	-3546	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	537	9.53	0.88	12	0.04	554.00	6023.00	10340	20230725	-48.94	5020	20240722	5.18	8450	-37.51	20240222	5020	5.18	20240722	9500	-44.42	20230731	5020	5.18	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
16	20240730	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	10	2	0.19	21141780	3947	16.31	5360	5390	5300	6920	3740	5330	5356.42	0.67	0	-3608	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	543	9.64	0.89	12	0.04	554.00	6023.00	10340	20230725	-48.36	5020	20240722	6.37	8450	-36.80	20240222	5020	6.37	20240722	9500	-43.79	20230731	5020	6.37	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
17	20240730	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	50	2	0.94	5621630	1045	4.32	5360	5390	5340	6920	3740	5330	5379.55	0.67	0	-841	5510	5420	5310	5220	5110	5465	5265	51	1590	500	3730	10	1	10175213	547	9.71	0.89	12	0.01	554.00	6023.00	10340	20230725	-47.97	5020	20240722	7.17	8450	-36.33	20240222	5020	7.17	20240722	9500	-43.37	20230731	5020	7.17	20240722	2.57	N	148930	500	50 억		68092	N	N	0	N	00	N
18	20240729	160849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	120	2	2.30	127354670	24071	50.08	5210	5400	5200	6770	3650	5210	5290.35	0.57	0	8940	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	542	9.62	0.88	12	0.24	554.00	6023.00	10380	20230721	-48.65	5020	20240722	6.18	8450	-36.92	20240222	5020	6.18	20240722	9500	-43.89	20230731	5020	6.18	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
19	20240729	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	160	2	3.07	123127730	23279	48.43	5210	5400	5200	6770	3650	5210	5289.22	0.57	0	8759	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	546	9.69	0.89	12	0.23	554.00	6023.00	10380	20230721	-48.27	5020	20240722	6.97	8450	-36.45	20240222	5020	6.97	20240722	9500	-43.47	20230731	5020	6.97	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
20	20240729	140908	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	180	2	3.45	108311040	20510	42.67	5210	5400	5200	6770	3650	5210	5280.89	0.57	0	7607	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	548	9.73	0.89	12	0.20	554.00	6023.00	10380	20230721	-48.07	5020	20240722	7.37	8450	-36.21	20240222	5020	7.37	20240722	9500	-43.26	20230731	5020	7.37	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
21	20240729	130908	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	190	2	3.65	100047570	18971	39.47	5210	5400	5200	6770	3650	5210	5273.71	0.57	0	7048	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	549	9.75	0.90	12	0.19	554.00	6023.00	10380	20230721	-47.98	5020	20240722	7.57	8450	-36.09	20240222	5020	7.57	20240722	9500	-43.16	20230731	5020	7.57	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
22	20240729	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	100	2	1.92	87524890	16633	34.60	5210	5310	5200	6770	3650	5210	5262.12	0.57	0	7209	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	540	9.58	0.88	12	0.16	554.00	6023.00	10380	20230721	-48.84	5020	20240722	5.78	8450	-37.16	20240222	5020	5.78	20240722	9500	-44.11	20230731	5020	5.78	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
23	20240729	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	90	2	1.73	86698710	16477	34.28	5210	5310	5200	6770	3650	5210	5261.80	0.57	0	7126	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	539	9.57	0.88	12	0.16	554.00	6023.00	10380	20230721	-48.94	5020	20240722	5.58	8450	-37.28	20240222	5020	5.58	20240722	9500	-44.21	20230731	5020	5.58	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
24	20240729	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	60	2	1.15	83043900	15788	32.85	5210	5310	5200	6770	3650	5210	5259.94	0.57	0	7081	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	536	9.51	0.87	12	0.16	554.00	6023.00	10380	20230721	-49.23	5020	20240722	4.98	8450	-37.63	20240222	5020	4.98	20240722	9500	-44.53	20230731	5020	4.98	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
25	20240729	090853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	1099040	211	0.44	5210	5230	5200	6770	3650	5210	5208.72	0.57	0	-110	5363	5286	5193	5116	5023	5325	5155	51	1560	500	3640	10	1	10175213	529	9.39	0.86	12	0.00	554.00	6023.00	10380	20230721	-49.90	5020	20240722	3.59	8450	-38.46	20240222	5020	3.59	20240722	9500	-45.26	20230731	5020	3.59	20240722	2.57	N	148930	500	50 억		58416	N	N	0	N	00	N
26	20240726	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	249706300	48067	220.03	5100	5270	5100	6760	3640	5200	5194.96	0.62	0	-4217	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	530	9.40	0.87	12	0.47	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	9890	-47.32	20230726	5020	3.78	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
27	20240726	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	238238590	45868	209.96	5100	5270	5100	6760	3640	5200	5194.00	0.62	0	-4727	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	532	9.44	0.87	12	0.45	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	9890	-47.12	20230726	5020	4.18	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
28	20240726	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	40	2	0.77	179939280	34729	158.97	5100	5270	5100	6760	3640	5200	5181.24	0.62	0	-4181	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	533	9.46	0.87	12	0.34	554.00	6023.00	10540	20230720	-50.28	5020	20240722	4.38	8450	-37.99	20240222	5020	4.38	20240722	9890	-47.02	20230726	5020	4.38	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
29	20240726	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	172516750	33308	152.47	5100	5270	5100	6760	3640	5200	5179.44	0.62	0	-3594	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	532	9.44	0.87	12	0.33	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	9890	-47.12	20230726	5020	4.18	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
30	20240726	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	10	2	0.19	166624810	32176	147.29	5100	5270	5100	6760	3640	5200	5178.54	0.62	0	-3560	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	530	9.40	0.87	12	0.32	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	9890	-47.32	20230726	5020	3.78	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
31	20240726	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-80	5	-1.54	73919530	14358	65.72	5100	5270	5100	6760	3640	5200	5148.32	0.62	0	-1102	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	521	9.24	0.85	12	0.14	554.00	6023.00	10540	20230720	-51.42	5020	20240722	1.99	8450	-39.41	20240222	5020	1.99	20240722	9890	-48.23	20230726	5020	1.99	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
32	20240726	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-20	5	-0.38	47212830	9154	41.90	5100	5270	5100	6760	3640	5200	5157.62	0.62	0	-963	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	527	9.35	0.86	12	0.09	554.00	6023.00	10540	20230720	-50.85	5020	20240722	3.19	8450	-38.70	20240222	5020	3.19	20240722	9890	-47.62	20230726	5020	3.19	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
33	20240726	090845	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	30	2	0.58	33660490	6549	29.98	5100	5240	5100	6760	3640	5200	5139.79	0.62	0	-427	5413	5306	5213	5106	5013	5260	5060	51	1560	500	3640	10	1	10175213	532	9.44	0.87	12	0.06	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	9890	-47.12	20230726	5020	4.18	20240722	2.61	N	148930	500	50 억		62925	N	N	0	N	00	N
34	20240725	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-170	5	-3.17	114167030	21845	88.30	5320	5320	5120	6980	3760	5370	5226.84	0.63	0	-1600	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	529	9.39	0.86	12	0.21	554.00	6023.00	10540	20230720	-50.66	5020	20240722	3.59	8450	-38.46	20240222	5020	3.59	20240722	10340	-49.71	20230725	5020	3.59	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
35	20240725	150856	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	-160	5	-2.98	102967180	19691	79.59	5320	5320	5120	6980	3760	5370	5229.15	0.63	0	-1370	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	530	9.40	0.87	12	0.19	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	10340	-49.61	20230725	5020	3.78	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
36	20240725	140854	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-140	5	-2.61	64216440	12281	49.64	5320	5320	5120	6980	3760	5370	5228.93	0.63	0	-3900	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	532	9.44	0.87	12	0.12	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	10340	-49.42	20230725	5020	4.18	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
37	20240725	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-180	5	-3.35	57763360	11047	44.65	5320	5320	5120	6980	3760	5370	5228.87	0.63	0	-3884	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	528	9.37	0.86	12	0.11	554.00	6023.00	10540	20230720	-50.76	5020	20240722	3.39	8450	-38.58	20240222	5020	3.39	20240722	10340	-49.81	20230725	5020	3.39	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
38	20240725	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-140	5	-2.61	41517450	7940	32.10	5320	5320	5120	6980	3760	5370	5228.90	0.63	0	-3912	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	532	9.44	0.87	12	0.08	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	10340	-49.42	20230725	5020	4.18	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
39	20240725	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-180	5	-3.35	40353310	7717	31.19	5320	5320	5120	6980	3760	5370	5229.14	0.63	0	-3860	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	528	9.37	0.86	12	0.08	554.00	6023.00	10540	20230720	-50.76	5020	20240722	3.39	8450	-38.58	20240222	5020	3.39	20240722	10340	-49.81	20230725	5020	3.39	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
40	20240725	100844	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-170	5	-3.17	36767270	7027	28.40	5320	5320	5120	6980	3760	5370	5232.29	0.63	0	-3601	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	529	9.39	0.86	12	0.07	554.00	6023.00	10540	20230720	-50.66	5020	20240722	3.59	8450	-38.46	20240222	5020	3.59	20240722	10340	-49.71	20230725	5020	3.59	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
41	20240725	090842	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-80	5	-1.49	5286100	998	4.03	5320	5320	5250	6980	3760	5370	5296.69	0.63	0	-280	5490	5430	5360	5300	5230	5460	5330	51	1610	500	3750	10	1	10175213	538	9.55	0.88	12	0.01	554.00	6023.00	10540	20230720	-49.81	5020	20240722	5.38	8450	-37.40	20240222	5020	5.38	20240722	10340	-48.84	20230725	5020	5.38	20240722	2.69	N	148930	500	50 억		64525	N	N	0	N	00	N
42	20240724	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	110	2	2.09	132383720	24729	60.76	5340	5420	5290	6830	3690	5260	5353.38	0.61	0	2148	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	546	9.69	0.89	12	0.24	554.00	6023.00	10540	20230720	-49.05	5020	20240722	6.97	8450	-36.45	20240222	5020	6.97	20240722	10340	-48.07	20230725	5020	6.97	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
43	20240724	150853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	40	2	0.76	131031500	24476	60.14	5340	5420	5290	6830	3690	5260	5353.47	0.61	0	2214	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	539	9.57	0.88	12	0.24	554.00	6023.00	10540	20230720	-49.72	5020	20240722	5.58	8450	-37.28	20240222	5020	5.58	20240722	10340	-48.74	20230725	5020	5.58	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
44	20240724	140848	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	50	2	0.95	118816210	22180	54.50	5340	5420	5290	6830	3690	5260	5356.91	0.61	0	1146	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	540	9.58	0.88	12	0.22	554.00	6023.00	10540	20230720	-49.62	5020	20240722	5.78	8450	-37.16	20240222	5020	5.78	20240722	10340	-48.65	20230725	5020	5.78	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
45	20240724	130853	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	130	2	2.47	96277670	17983	44.18	5340	5400	5290	6830	3690	5260	5353.82	0.61	0	1867	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	548	9.73	0.89	12	0.18	554.00	6023.00	10540	20230720	-48.86	5020	20240722	7.37	8450	-36.21	20240222	5020	7.37	20240722	10340	-47.87	20230725	5020	7.37	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
46	20240724	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	140	2	2.66	85532920	15985	39.28	5340	5400	5290	6830	3690	5260	5350.82	0.61	0	1468	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	549	9.75	0.90	12	0.16	554.00	6023.00	10540	20230720	-48.77	5020	20240722	7.57	8450	-36.09	20240222	5020	7.57	20240722	10340	-47.78	20230725	5020	7.57	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
47	20240724	110849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	140	2	2.66	64470570	12075	29.67	5340	5400	5290	6830	3690	5260	5339.18	0.61	0	1453	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	549	9.75	0.90	12	0.12	554.00	6023.00	10540	20230720	-48.77	5020	20240722	7.57	8450	-36.09	20240222	5020	7.57	20240722	10340	-47.78	20230725	5020	7.57	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
48	20240724	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	120	2	2.28	56817610	10652	26.17	5340	5390	5290	6830	3690	5260	5333.99	0.61	0	1639	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	547	9.71	0.89	12	0.10	554.00	6023.00	10540	20230720	-48.96	5020	20240722	7.17	8450	-36.33	20240222	5020	7.17	20240722	10340	-47.97	20230725	5020	7.17	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
49	20240724	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	40	2	0.76	36053480	6761	16.61	5340	5350	5290	6830	3690	5260	5332.57	0.61	0	-540	5440	5350	5210	5120	4980	5395	5165	51	1570	500	3680	10	1	10175213	539	9.57	0.88	12	0.07	554.00	6023.00	10540	20230720	-49.72	5020	20240722	5.58	8450	-37.28	20240222	5020	5.58	20240722	10340	-48.74	20230725	5020	5.58	20240722	2.74	N	148930	500	50 억		62377	N	N	0	N	00	N
50	20240723	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	190	2	3.75	212088880	40693	94.99	5070	5300	5070	6590	3550	5070	5211.93	0.51	0	11152	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	535	9.49	0.87	12	0.40	554.00	6023.00	10540	20230720	-50.09	5020	20240722	4.78	8450	-37.75	20240222	5020	4.78	20240722	10340	-49.13	20230725	5020	4.78	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
51	20240723	150855	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	140	2	2.76	201659830	38704	90.35	5070	5300	5070	6590	3550	5070	5210.31	0.51	0	10675	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	530	9.40	0.87	12	0.38	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	10340	-49.61	20230725	5020	3.78	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
52	20240723	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	150	2	2.96	190821470	36626	85.50	5070	5300	5070	6590	3550	5070	5210.00	0.51	0	9842	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	531	9.42	0.87	12	0.36	554.00	6023.00	10540	20230720	-50.47	5020	20240722	3.98	8450	-38.22	20240222	5020	3.98	20240722	10340	-49.52	20230725	5020	3.98	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
53	20240723	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	160	2	3.16	145630370	28006	65.38	5070	5300	5070	6590	3550	5070	5199.97	0.51	0	9364	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	532	9.44	0.87	12	0.28	554.00	6023.00	10540	20230720	-50.38	5020	20240722	4.18	8450	-38.11	20240222	5020	4.18	20240722	10340	-49.42	20230725	5020	4.18	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
54	20240723	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	140	2	2.76	126324550	24282	56.68	5070	5300	5070	6590	3550	5070	5202.39	0.51	0	9120	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	530	9.40	0.87	12	0.24	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	10340	-49.61	20230725	5020	3.78	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
55	20240723	110844	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	140	2	2.76	120624530	23187	54.13	5070	5300	5070	6590	3550	5070	5202.25	0.51	0	8399	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	530	9.40	0.87	12	0.23	554.00	6023.00	10540	20230720	-50.57	5020	20240722	3.78	8450	-38.34	20240222	5020	3.78	20240722	10340	-49.61	20230725	5020	3.78	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
56	20240723	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	180	2	3.55	62671010	12076	28.19	5070	5250	5070	6590	3550	5070	5189.72	0.51	0	226	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	534	9.48	0.87	12	0.12	554.00	6023.00	10540	20230720	-50.19	5020	20240722	4.58	8450	-37.87	20240222	5020	4.58	20240722	10340	-49.23	20230725	5020	4.58	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
57	20240723	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	40	2	0.79	5960720	1173	2.74	5070	5130	5070	6590	3550	5070	5081.60	0.51	0	-51	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3540	10	1	10175213	520	9.22	0.85	12	0.01	554.00	6023.00	10540	20230720	-51.52	5020	20240722	1.79	8450	-39.53	20240222	5020	1.79	20240722	10340	-50.58	20230725	5020	1.79	20240722	2.76	N	148930	500	50 억		51693	N	N	0	N	00	N
58	20240722	160832	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5070	-140	5	-2.69	219611160	42838	106.20	5210	5250	5020	6770	3650	5210	5126.55	0.51	0	-711	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	516	9.15	0.84	12	0.42	554.00	6023.00	10560	20230714	-51.99	5020	20240722	1.00	8450	-40.00	20240222	5020	1.00	20240722	10340	-50.97	20230725	5020	1.00	20240722	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
59	20240722	150839	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5050	-160	5	-3.07	205355640	40027	99.23	5210	5250	5020	6770	3650	5210	5130.43	0.51	0	-469	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	514	9.12	0.84	12	0.39	554.00	6023.00	10560	20230714	-52.18	5020	20240722	0.60	8450	-40.24	20240222	5020	0.60	20240722	10340	-51.16	20230725	5020	0.60	20240722	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
60	20240722	140844	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5050	-160	5	-3.07	175591710	34115	84.57	5210	5250	5040	6770	3650	5210	5147.05	0.51	0	-1493	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	514	9.12	0.84	12	0.34	554.00	6023.00	10560	20230714	-52.18	5040	20240722	0.20	8450	-40.24	20240222	5040	0.20	20240722	10340	-51.16	20230725	5040	0.20	20240722	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
61	20240722	130841	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5080	-130	5	-2.50	159857990	31003	76.86	5210	5250	5040	6770	3650	5210	5156.21	0.51	0	-2149	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	517	9.17	0.84	12	0.30	554.00	6023.00	10560	20230714	-51.89	5040	20240722	0.79	8450	-39.88	20240222	5040	0.79	20240722	10340	-50.87	20230725	5040	0.79	20240722	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
62	20240722	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-90	5	-1.73	138988780	26889	66.66	5210	5250	5090	6770	3650	5210	5168.98	0.51	0	-2449	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	521	9.24	0.85	12	0.26	554.00	6023.00	10560	20230714	-51.52	5080	20240719	0.79	8450	-39.41	20240222	5080	0.79	20240719	10340	-50.48	20230725	5080	0.79	20240719	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
63	20240722	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	5130	-80	5	-1.54	126250620	24396	60.48	5210	5250	5110	6770	3650	5210	5175.05	0.51	0	-2554	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	522	9.26	0.85	12	0.24	554.00	6023.00	10560	20230714	-51.42	5080	20240719	0.98	8450	-39.29	20240222	5080	0.98	20240719	10340	-50.39	20230725	5080	0.98	20240719	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
64	20240722	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-90	5	-1.73	91954150	17729	43.95	5210	5250	5120	6770	3650	5210	5186.65	0.51	0	-2820	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	521	9.24	0.85	12	0.17	554.00	6023.00	10560	20230714	-51.52	5080	20240719	0.79	8450	-39.41	20240222	5080	0.79	20240719	10340	-50.48	20230725	5080	0.79	20240719	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
65	20240722	090839	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-10	5	-0.19	48521180	9285	23.02	5210	5250	5190	6770	3650	5210	5225.76	0.51	0	-935	5390	5300	5190	5100	4990	5245	5045	51	1560	500	3640	10	1	10175213	529	9.39	0.86	12	0.09	554.00	6023.00	10560	20230714	-50.76	5080	20240719	2.36	8450	-38.46	20240222	5080	2.36	20240719	10340	-49.71	20230725	5080	2.36	20240719	2.79	N	148930	500	50 억		52289	N	N	0	N	00	N
66	20240719	160816	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5210	-50	5	-0.95	208115690	40315	32.84	5260	5280	5080	6830	3690	5260	5162.09	0.46	0	5651	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	530	9.40	0.87	12	0.40	554.00	6023.00	10560	20230714	-50.66	5080	20240719	2.56	8450	-38.34	20240222	5080	2.56	20240719	10540	-50.57	20230720	5080	2.56	20240719	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
67	20240719	150825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5090	-170	5	-3.23	151763390	29287	23.85	5260	5280	5080	6830	3690	5260	5181.94	0.46	0	4338	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	518	9.19	0.85	12	0.29	554.00	6023.00	10560	20230714	-51.80	5080	20240719	0.20	8450	-39.76	20240222	5080	0.20	20240719	10540	-51.71	20230720	5080	0.20	20240719	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
68	20240719	140829	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5240	-20	5	-0.38	77664650	14893	12.13	5260	5280	5180	6830	3690	5260	5214.84	0.46	0	353	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	533	9.46	0.87	12	0.15	554.00	6023.00	10560	20230714	-50.38	5180	20240719	1.16	8450	-37.99	20240222	5180	1.16	20240719	10540	-50.28	20230720	5180	1.16	20240719	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
69	20240719	130819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5240	-20	5	-0.38	64552640	12383	10.09	5260	5280	5180	6830	3690	5260	5213.00	0.46	0	210	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	533	9.46	0.87	12	0.12	554.00	6023.00	10560	20230714	-50.38	5180	20240719	1.16	8450	-37.99	20240222	5180	1.16	20240719	10540	-50.28	20230720	5180	1.16	20240719	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
70	20240719	120820	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5240	-20	5	-0.38	63324000	12148	9.89	5260	5280	5180	6830	3690	5260	5212.71	0.46	0	124	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	533	9.46	0.87	12	0.12	554.00	6023.00	10560	20230714	-50.38	5180	20240719	1.16	8450	-37.99	20240222	5180	1.16	20240719	10540	-50.28	20230720	5180	1.16	20240719	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
71	20240719	110827	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	0	3	0.00	15201890	2900	2.36	5260	5280	5220	6830	3690	5260	5242.03	0.46	0	-1029	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	535	9.49	0.87	12	0.03	554.00	6023.00	10560	20230714	-50.19	5210	20240718	0.96	8450	-37.75	20240222	5210	0.96	20240718	10540	-50.09	20230720	5210	0.96	20240718	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
72	20240719	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	10	2	0.19	4480710	853	0.69	5260	5280	5240	6830	3690	5260	5252.88	0.46	0	-304	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	536	9.51	0.87	12	0.01	554.00	6023.00	10560	20230714	-50.09	5210	20240718	1.15	8450	-37.63	20240222	5210	1.15	20240718	10540	-50.00	20230720	5210	1.15	20240718	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
73	20240719	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-10	5	-0.19	1903970	362	0.29	5260	5280	5250	6830	3690	5260	5259.59	0.46	0	-65	5600	5430	5320	5150	5040	5375	5095	51	1570	500	3680	10	1	10175213	534	9.48	0.87	12	0.00	554.00	6023.00	10560	20230714	-50.28	5210	20240718	0.77	8450	-37.87	20240222	5210	0.77	20240718	10540	-50.19	20230720	5210	0.77	20240718	2.81	N	148930	500	50 억		46633	N	N	0	N	00	N
74	20240718	160811	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5260	-200	5	-3.66	647858130	122746	1111.73	5460	5490	5210	7090	3830	5460	5278.04	0.29	0	17285	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	535	9.49	0.87	12	1.21	554.00	6023.00	10720	20230712	-50.93	5210	20240718	0.96	8450	-37.75	20240222	5210	0.96	20240718	10540	-50.09	20230720	5210	0.96	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
75	20240718	150819	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5270	-190	5	-3.48	628517970	119065	1078.39	5460	5490	5210	7090	3830	5460	5278.78	0.29	0	17923	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	536	9.51	0.87	12	1.17	554.00	6023.00	10720	20230712	-50.84	5210	20240718	1.15	8450	-37.63	20240222	5210	1.15	20240718	10540	-50.00	20230720	5210	1.15	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
76	20240718	140814	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5260	-200	5	-3.66	606222080	114815	1039.90	5460	5490	5210	7090	3830	5460	5279.99	0.29	0	17923	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	535	9.49	0.87	12	1.13	554.00	6023.00	10720	20230712	-50.93	5210	20240718	0.96	8450	-37.75	20240222	5210	0.96	20240718	10540	-50.09	20230720	5210	0.96	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
77	20240718	130815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5330	-130	5	-2.38	531753820	100583	911.00	5460	5490	5210	7090	3830	5460	5286.72	0.29	0	10485	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	542	9.62	0.88	12	0.99	554.00	6023.00	10720	20230712	-50.28	5210	20240718	2.30	8450	-36.92	20240222	5210	2.30	20240718	10540	-49.43	20230720	5210	2.30	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
78	20240718	120815	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5380	-80	5	-1.47	355257200	67017	606.98	5460	5490	5220	7090	3830	5460	5301.00	0.29	0	6287	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	547	9.71	0.89	12	0.66	554.00	6023.00	10720	20230712	-49.81	5220	20240718	3.07	8450	-36.33	20240222	5220	3.07	20240718	10540	-48.96	20230720	5220	3.07	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
79	20240718	110821	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5290	-170	5	-3.11	240440160	45557	412.62	5460	5460	5220	7090	3830	5460	5277.79	0.29	0	17841	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	538	9.55	0.88	12	0.45	554.00	6023.00	10720	20230712	-50.65	5220	20240718	1.34	8450	-37.40	20240222	5220	1.34	20240718	10540	-49.81	20230720	5220	1.34	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
80	20240718	100822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5270	-190	5	-3.48	219121660	41510	375.96	5460	5460	5220	7090	3830	5460	5278.77	0.29	0	17666	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	536	9.51	0.87	12	0.41	554.00	6023.00	10720	20230712	-50.84	5220	20240718	0.96	8450	-37.63	20240222	5220	0.96	20240718	10540	-50.00	20230720	5220	0.96	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
81	20240718	090822	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5440	-20	5	-0.37	12117760	2251	20.39	5460	5460	5300	7090	3830	5460	5383.28	0.29	0	-713	5600	5530	5490	5420	5380	5510	5400	51	1630	500	3820	10	1	10175213	554	9.82	0.90	12	0.02	554.00	6023.00	10720	20230712	-49.25	5300	20240718	2.64	8450	-35.62	20240222	5300	2.64	20240718	10540	-48.39	20230720	5300	2.64	20240718	2.83	N	148930	500	50 억		29344	N	N	0	N	00	N
82	20240717	160855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5460	-80	5	-1.44	60261940	10946	47.27	5530	5560	5450	7200	3880	5540	5505.53	0.29	0	29	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	556	9.86	0.91	12	0.11	554.00	6023.00	10720	20230712	-49.07	5450	20240717	0.18	8450	-35.38	20240222	5450	0.18	20240717	10540	-48.20	20230720	5450	0.18	20240717	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
83	20240717	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	-60	5	-1.08	45377600	8220	35.50	5530	5560	5470	7200	3880	5540	5520.39	0.29	0	-82	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	558	9.89	0.91	12	0.08	554.00	6023.00	10720	20230712	-48.88	5450	20240715	0.55	8450	-35.15	20240222	5450	0.55	20240715	10540	-48.01	20230720	5450	0.55	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
84	20240717	140856	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-50	5	-0.90	37196130	6729	29.06	5530	5560	5480	7200	3880	5540	5527.74	0.29	0	104	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	559	9.91	0.91	12	0.07	554.00	6023.00	10720	20230712	-48.79	5450	20240715	0.73	8450	-35.03	20240222	5450	0.73	20240715	10540	-47.91	20230720	5450	0.73	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
85	20240717	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-20	5	-0.36	29520830	5333	23.03	5530	5560	5490	7200	3880	5540	5535.50	0.29	0	287	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	562	9.96	0.92	12	0.05	554.00	6023.00	10720	20230712	-48.51	5450	20240715	1.28	8450	-34.67	20240222	5450	1.28	20240715	10540	-47.63	20230720	5450	1.28	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
86	20240717	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-30	5	-0.54	23379840	4225	18.25	5530	5560	5490	7200	3880	5540	5533.69	0.29	0	584	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	561	9.95	0.91	12	0.04	554.00	6023.00	10720	20230712	-48.60	5450	20240715	1.10	8450	-34.79	20240222	5450	1.10	20240715	10540	-47.72	20230720	5450	1.10	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
87	20240717	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	0	3	0.00	17085930	3084	13.32	5530	5560	5500	7200	3880	5540	5540.18	0.29	0	454	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	564	10.00	0.92	12	0.03	554.00	6023.00	10720	20230712	-48.32	5450	20240715	1.65	8450	-34.44	20240222	5450	1.65	20240715	10540	-47.44	20230720	5450	1.65	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
88	20240717	100856	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	10	2	0.18	14193790	2563	11.07	5530	5560	5500	7200	3880	5540	5537.96	0.29	0	177	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	565	10.02	0.92	12	0.03	554.00	6023.00	10720	20230712	-48.23	5450	20240715	1.83	8450	-34.32	20240222	5450	1.83	20240715	10540	-47.34	20230720	5450	1.83	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
89	20240717	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-20	5	-0.36	5280570	954	4.12	5530	5560	5510	7200	3880	5540	5535.19	0.29	0	-36	5633	5586	5523	5476	5413	5610	5500	51	1660	500	3870	10	1	10175213	562	9.96	0.92	12	0.01	554.00	6023.00	10720	20230712	-48.51	5450	20240715	1.28	8450	-34.67	20240222	5450	1.28	20240715	10540	-47.63	20230720	5450	1.28	20240715	2.99	N	148930	500	50 억		29315	N	N	0	N	00	N
90	20240716	160858	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	0	3	0.00	118799690	21568	26.14	5510	5570	5460	7200	3880	5540	5508.15	0.38	0	-9834	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	564	10.00	0.92	12	0.21	554.00	6023.00	10720	20230712	-48.32	5450	20240715	1.65	8450	-34.44	20240222	5450	1.65	20240715	10540	-47.44	20230720	5450	1.65	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
91	20240716	150907	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-10	5	-0.18	115041710	20888	25.32	5510	5570	5460	7200	3880	5540	5507.55	0.38	0	-9472	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	563	9.98	0.92	12	0.21	554.00	6023.00	10720	20230712	-48.41	5450	20240715	1.47	8450	-34.56	20240222	5450	1.47	20240715	10540	-47.53	20230720	5450	1.47	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
92	20240716	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	-20	5	-0.36	106792980	19393	23.50	5510	5570	5460	7200	3880	5540	5506.78	0.38	0	-9532	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	562	9.96	0.92	12	0.19	554.00	6023.00	10720	20230712	-48.51	5450	20240715	1.28	8450	-34.67	20240222	5450	1.28	20240715	10540	-47.63	20230720	5450	1.28	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
93	20240716	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	10	2	0.18	103660470	18829	22.82	5510	5550	5460	7200	3880	5540	5505.36	0.38	0	-9521	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	565	10.02	0.92	12	0.19	554.00	6023.00	10720	20230712	-48.23	5450	20240715	1.83	8450	-34.32	20240222	5450	1.83	20240715	10540	-47.34	20230720	5450	1.83	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
94	20240716	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	-50	5	-0.90	83010110	15097	18.30	5510	5540	5460	7200	3880	5540	5498.45	0.38	0	-9505	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	559	9.91	0.91	12	0.15	554.00	6023.00	10720	20230712	-48.79	5450	20240715	0.73	8450	-35.03	20240222	5450	0.73	20240715	10540	-47.91	20230720	5450	0.73	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
95	20240716	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-40	5	-0.72	35103870	6372	7.72	5510	5540	5460	7200	3880	5540	5509.08	0.38	0	-1203	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	560	9.93	0.91	12	0.06	554.00	6023.00	10720	20230712	-48.69	5450	20240715	0.92	8450	-34.91	20240222	5450	0.92	20240715	10540	-47.82	20230720	5450	0.92	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
96	20240716	100904	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-10	5	-0.18	29922140	5433	6.58	5510	5540	5460	7200	3880	5540	5507.48	0.38	0	-791	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	563	9.98	0.92	12	0.05	554.00	6023.00	10720	20230712	-48.41	5450	20240715	1.47	8450	-34.56	20240222	5450	1.47	20240715	10540	-47.53	20230720	5450	1.47	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
97	20240716	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	-30	5	-0.54	7185040	1304	1.58	5510	5510	5510	7200	3880	5540	5510.00	0.38	0	-190	5733	5636	5543	5446	5353	5590	5400	51	1660	500	3870	10	1	10175213	561	9.95	0.91	12	0.01	554.00	6023.00	10720	20230712	-48.60	5450	20240715	1.10	8450	-34.79	20240222	5450	1.10	20240715	10540	-47.72	20230720	5450	1.10	20240715	3.03	N	148930	500	50 억		39126	N	N	0	N	00	N
98	20240715	160848	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5540	-70	5	-1.25	454339940	82506	380.91	5610	5640	5450	7290	3930	5610	5506.69	0.35	0	3724	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	564	10.00	0.92	12	0.81	554.00	6023.00	10720	20230712	-48.32	5450	20240715	1.65	8450	-34.44	20240222	5450	1.65	20240715	10540	-47.44	20230720	5450	1.65	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
99	20240715	150855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5520	-90	5	-1.60	444149950	80662	372.40	5610	5640	5450	7290	3930	5610	5506.31	0.35	0	3810	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	562	9.96	0.92	12	0.79	554.00	6023.00	10720	20230712	-48.51	5450	20240715	1.28	8450	-34.67	20240222	5450	1.28	20240715	10540	-47.63	20230720	5450	1.28	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
100	20240715	140853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5450	-160	5	-2.85	269298600	48976	226.11	5610	5640	5450	7290	3930	5610	5498.58	0.35	0	2989	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	555	9.84	0.90	12	0.48	554.00	6023.00	10720	20230712	-49.16	5450	20240715	0.00	8450	-35.50	20240222	5450	0.00	20240715	10540	-48.29	20230720	5450	0.00	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
101	20240715	130854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5540	-70	5	-1.25	232208460	42188	194.77	5610	5640	5450	7290	3930	5610	5504.14	0.35	0	2077	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	564	10.00	0.92	12	0.41	554.00	6023.00	10720	20230712	-48.32	5450	20240715	1.65	8450	-34.44	20240222	5450	1.65	20240715	10540	-47.44	20230720	5450	1.65	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
102	20240715	120852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5490	-120	5	-2.14	192019900	34872	161.00	5610	5640	5460	7290	3930	5610	5506.42	0.35	0	2317	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	559	9.91	0.91	12	0.34	554.00	6023.00	10720	20230712	-48.79	5460	20240715	0.55	8450	-35.03	20240222	5460	0.55	20240715	10540	-47.91	20230720	5460	0.55	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
103	20240715	110852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5520	-90	5	-1.60	168744890	30630	141.41	5610	5640	5460	7290	3930	5610	5509.14	0.35	0	3067	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	562	9.96	0.92	12	0.30	554.00	6023.00	10720	20230712	-48.51	5460	20240715	1.10	8450	-34.67	20240222	5460	1.10	20240715	10540	-47.63	20230720	5460	1.10	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
104	20240715	100853	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5570	-40	5	-0.71	114176650	20708	95.60	5610	5640	5460	7290	3930	5610	5513.65	0.35	0	299	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	567	10.05	0.92	12	0.20	554.00	6023.00	10720	20230712	-48.04	5460	20240715	2.01	8450	-34.08	20240222	5460	2.01	20240715	10540	-47.15	20230720	5460	2.01	20240715	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
105	20240715	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	5610	0	3	0.00	5141090	915	4.22	5610	5640	5610	7290	3930	5610	5618.68	0.35	0	-590	5810	5710	5650	5550	5490	5680	5520	51	1680	500	3920	10	1	10175213	571	10.13	0.93	12	0.01	554.00	6023.00	10720	20230712	-47.67	5590	20240712	0.36	8450	-33.61	20240222	5590	0.36	20240712	10540	-46.77	20230720	5590	0.36	20240712	3.05	N	148930	500	50 억		35404	N	N	0	N	00	N
106	20240712	160846	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5610	-90	5	-1.58	122275900	21658	118.83	5730	5750	5590	7410	3990	5700	5645.93	0.35	0	-328	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	571	10.13	0.93	12	0.21	554.00	6023.00	10720	20230712	-47.67	5590	20240712	0.36	8450	-33.61	20240222	5590	0.36	20240712	10720	-47.67	20230712	5590	0.36	20240712	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
107	20240712	150852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5610	-90	5	-1.58	104909300	18561	101.84	5730	5750	5590	7410	3990	5700	5652.14	0.35	0	-20	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	571	10.13	0.93	12	0.18	554.00	6023.00	10720	20230712	-47.67	5590	20240712	0.36	8450	-33.61	20240222	5590	0.36	20240712	10720	-47.67	20230712	5590	0.36	20240712	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
108	20240712	140855	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-50	5	-0.88	62084580	10936	60.00	5730	5750	5640	7410	3990	5700	5677.08	0.35	0	-196	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	575	10.20	0.94	12	0.11	554.00	6023.00	10720	20230712	-47.29	5600	20240702	0.89	8450	-33.14	20240222	5600	0.89	20240702	10720	-47.29	20230712	5600	0.89	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
109	20240712	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-50	5	-0.88	44673610	7855	43.10	5730	5750	5650	7410	3990	5700	5687.28	0.35	0	-324	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	575	10.20	0.94	12	0.08	554.00	6023.00	10720	20230712	-47.29	5600	20240702	0.89	8450	-33.14	20240222	5600	0.89	20240702	10720	-47.29	20230712	5600	0.89	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
110	20240712	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	20	2	0.35	21955650	3845	21.10	5730	5750	5680	7410	3990	5700	5710.18	0.35	0	-708	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	582	10.32	0.95	12	0.04	554.00	6023.00	10720	20230712	-46.64	5600	20240702	2.14	8450	-32.31	20240222	5600	2.14	20240702	10720	-46.64	20230712	5600	2.14	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
111	20240712	110847	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	10	2	0.18	14192140	2484	13.63	5730	5750	5680	7410	3990	5700	5713.42	0.35	0	-704	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	581	10.31	0.95	12	0.02	554.00	6023.00	10720	20230712	-46.74	5600	20240702	1.96	8450	-32.43	20240222	5600	1.96	20240702	10720	-46.74	20230712	5600	1.96	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
112	20240712	100849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	20	2	0.35	5152480	903	4.95	5730	5750	5680	7410	3990	5700	5705.96	0.35	0	-175	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	582	10.32	0.95	12	0.01	554.00	6023.00	10720	20230712	-46.64	5600	20240702	2.14	8450	-32.31	20240222	5600	2.14	20240702	10720	-46.64	20230712	5600	2.14	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
113	20240712	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	40	2	0.70	1828030	319	1.75	5730	5750	5730	7410	3990	5700	5730.50	0.35	0	-178	5773	5736	5693	5656	5613	5715	5635	51	1710	500	3990	10	1	10175213	584	10.36	0.95	12	0.00	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.11	N	148930	500	50 억		35732	N	N	0	N	00	N
114	20240711	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-10	5	-0.18	100710540	17721	115.66	5730	5730	5650	7420	4000	5710	5683.12	0.35	0	325	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	580	10.29	0.95	12	0.17	554.00	6023.00	10720	20230712	-46.83	5600	20240702	1.79	8450	-32.54	20240222	5600	1.79	20240702	10720	-46.83	20230712	5600	1.79	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
115	20240711	150849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-30	5	-0.53	92593000	16291	106.33	5730	5730	5650	7420	4000	5710	5683.69	0.35	0	342	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	578	10.25	0.94	12	0.16	554.00	6023.00	10720	20230712	-47.01	5600	20240702	1.43	8450	-32.78	20240222	5600	1.43	20240702	10720	-47.01	20230712	5600	1.43	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
116	20240711	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-40	5	-0.70	69024310	12146	79.28	5730	5730	5650	7420	4000	5710	5682.88	0.35	0	765	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	577	10.23	0.94	12	0.12	554.00	6023.00	10720	20230712	-47.11	5600	20240702	1.25	8450	-32.90	20240222	5600	1.25	20240702	10720	-47.11	20230712	5600	1.25	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
117	20240711	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-40	5	-0.70	63776030	11221	73.24	5730	5730	5650	7420	4000	5710	5683.63	0.35	0	945	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	577	10.23	0.94	12	0.11	554.00	6023.00	10720	20230712	-47.11	5600	20240702	1.25	8450	-32.90	20240222	5600	1.25	20240702	10720	-47.11	20230712	5600	1.25	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
118	20240711	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-10	5	-0.18	51189050	9003	58.76	5730	5730	5650	7420	4000	5710	5685.78	0.35	0	825	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	580	10.29	0.95	12	0.09	554.00	6023.00	10720	20230712	-46.83	5600	20240702	1.79	8450	-32.54	20240222	5600	1.79	20240702	10720	-46.83	20230712	5600	1.79	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
119	20240711	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5700	-10	5	-0.18	42403210	7457	48.67	5730	5730	5650	7420	4000	5710	5686.36	0.35	0	879	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	580	10.29	0.95	12	0.07	554.00	6023.00	10720	20230712	-46.83	5600	20240702	1.79	8450	-32.54	20240222	5600	1.79	20240702	10720	-46.83	20230712	5600	1.79	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
120	20240711	100846	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-30	5	-0.53	24918350	4380	28.59	5730	5730	5650	7420	4000	5710	5689.12	0.35	0	595	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	578	10.25	0.94	12	0.04	554.00	6023.00	10720	20230712	-47.01	5600	20240702	1.43	8450	-32.78	20240222	5600	1.43	20240702	10720	-47.01	20230712	5600	1.43	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
121	20240711	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	0	3	0.00	526180	92	0.60	5730	5730	5710	7420	4000	5710	5719.35	0.35	0	-1	5910	5810	5750	5650	5590	5780	5620	51	1710	500	3990	10	1	10175213	581	10.31	0.95	12	0.00	554.00	6023.00	10720	20230712	-46.74	5600	20240702	1.96	8450	-32.43	20240222	5600	1.96	20240702	10720	-46.74	20230712	5600	1.96	20240702	3.15	N	148930	500	50 억		35407	N	N	0	N	00	N
122	20240710	160841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-40	5	-0.70	71214300	12403	95.45	5750	5850	5690	7470	4030	5750	5741.75	0.35	0	-36	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	581	10.31	0.95	12	0.12	554.00	6023.00	10720	20230712	-46.74	5600	20240702	1.96	8450	-32.43	20240222	5600	1.96	20240702	10720	-46.74	20230712	5600	1.96	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
123	20240710	150843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-20	5	-0.35	64260920	11186	86.09	5750	5850	5690	7470	4030	5750	5744.76	0.35	0	273	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	583	10.34	0.95	12	0.11	554.00	6023.00	10720	20230712	-46.55	5600	20240702	2.32	8450	-32.19	20240222	5600	2.32	20240702	10720	-46.55	20230712	5600	2.32	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
124	20240710	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-20	5	-0.35	63298280	11018	84.79	5750	5850	5690	7470	4030	5750	5744.99	0.35	0	296	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	583	10.34	0.95	12	0.11	554.00	6023.00	10720	20230712	-46.55	5600	20240702	2.32	8450	-32.19	20240222	5600	2.32	20240702	10720	-46.55	20230712	5600	2.32	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
125	20240710	130842	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-10	5	-0.17	62586530	10894	83.84	5750	5850	5690	7470	4030	5750	5745.05	0.35	0	296	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	584	10.36	0.95	12	0.11	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
126	20240710	120841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	30	2	0.52	33330340	5777	44.46	5750	5850	5720	7470	4030	5750	5769.49	0.35	0	-240	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	588	10.43	0.96	12	0.06	554.00	6023.00	10720	20230712	-46.08	5600	20240702	3.21	8450	-31.60	20240222	5600	3.21	20240702	10720	-46.08	20230712	5600	3.21	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
127	20240710	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	60	2	1.04	30438520	5277	40.61	5750	5850	5720	7470	4030	5750	5768.15	0.35	0	-240	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	591	10.49	0.96	12	0.05	554.00	6023.00	10720	20230712	-45.80	5600	20240702	3.75	8450	-31.24	20240222	5600	3.75	20240702	10720	-45.80	20230712	5600	3.75	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
128	20240710	100838	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	80	2	1.39	26843010	4658	35.85	5750	5850	5720	7470	4030	5750	5762.78	0.35	0	-175	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	593	10.52	0.97	12	0.05	554.00	6023.00	10720	20230712	-45.62	5600	20240702	4.11	8450	-31.01	20240222	5600	4.11	20240702	10720	-45.62	20230712	5600	4.11	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
129	20240710	090843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-10	5	-0.17	8228930	1429	11.00	5750	5770	5740	7470	4030	5750	5758.52	0.35	0	-193	5816	5782	5746	5712	5676	5800	5730	51	1720	500	4020	10	1	10175213	584	10.36	0.95	12	0.01	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.12	N	148930	500	50 억		35443	N	N	0	N	00	N
130	20240709	160838	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	20	2	0.35	72709240	12642	80.17	5730	5780	5710	7440	4020	5730	5751.40	0.33	0	1963	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	585	10.38	0.95	12	0.12	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
131	20240709	150841	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	0	3	0.00	66321010	11527	73.10	5730	5780	5710	7440	4020	5730	5753.54	0.33	0	1964	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	583	10.34	0.95	12	0.11	554.00	6023.00	10720	20230712	-46.55	5600	20240702	2.32	8450	-32.19	20240222	5600	2.32	20240702	10720	-46.55	20230712	5600	2.32	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
132	20240709	140842	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	30	2	0.52	52708520	9156	58.06	5730	5780	5710	7440	4020	5730	5756.72	0.33	0	1617	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	586	10.40	0.96	12	0.09	554.00	6023.00	10720	20230712	-46.27	5600	20240702	2.86	8450	-31.83	20240222	5600	2.86	20240702	10720	-46.27	20230712	5600	2.86	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
133	20240709	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	30	2	0.52	36746940	6382	40.47	5730	5780	5710	7440	4020	5730	5757.90	0.33	0	1360	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	586	10.40	0.96	12	0.06	554.00	6023.00	10720	20230712	-46.27	5600	20240702	2.86	8450	-31.83	20240222	5600	2.86	20240702	10720	-46.27	20230712	5600	2.86	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
134	20240709	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	50	2	0.87	27954140	4855	30.79	5730	5780	5710	7440	4020	5730	5757.80	0.33	0	1129	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	588	10.43	0.96	12	0.05	554.00	6023.00	10720	20230712	-46.08	5600	20240702	3.21	8450	-31.60	20240222	5600	3.21	20240702	10720	-46.08	20230712	5600	3.21	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
135	20240709	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	40	2	0.70	20086400	3491	22.14	5730	5780	5710	7440	4020	5730	5753.77	0.33	0	1132	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	587	10.42	0.96	12	0.03	554.00	6023.00	10720	20230712	-46.18	5600	20240702	3.04	8450	-31.72	20240222	5600	3.04	20240702	10720	-46.18	20230712	5600	3.04	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
136	20240709	100843	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	40	2	0.70	18407540	3200	20.29	5730	5780	5710	7440	4020	5730	5752.36	0.33	0	1134	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	587	10.42	0.96	12	0.03	554.00	6023.00	10720	20230712	-46.18	5600	20240702	3.04	8450	-31.72	20240222	5600	3.04	20240702	10720	-46.18	20230712	5600	3.04	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
137	20240709	090840	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	20	2	0.35	5379630	937	5.94	5730	5750	5730	7440	4020	5730	5741.33	0.33	0	20	5803	5766	5733	5696	5663	5750	5680	51	1710	500	4010	10	1	10175213	585	10.38	0.95	12	0.01	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.17	N	148930	500	50 억		33462	N	N	0	N	00	N
138	20240708	160834	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-10	5	-0.17	90227860	15759	80.11	5740	5770	5700	7460	4020	5740	5725.48	0.29	0	3857	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	583	10.34	0.95	12	0.15	554.00	6023.00	10720	20230712	-46.55	5600	20240702	2.32	8450	-32.19	20240222	5600	2.32	20240702	10720	-46.55	20230712	5600	2.32	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
139	20240708	150836	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	0	3	0.00	85763690	14981	76.15	5740	5770	5700	7460	4020	5740	5724.83	0.29	0	3586	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	584	10.36	0.95	12	0.15	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
140	20240708	140838	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	10	2	0.17	71373040	12469	63.38	5740	5770	5700	7460	4020	5740	5724.04	0.29	0	2123	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	585	10.38	0.95	12	0.12	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
141	20240708	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-20	5	-0.35	36765680	6416	32.61	5740	5770	5700	7460	4020	5740	5730.31	0.29	0	1355	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	582	10.32	0.95	12	0.06	554.00	6023.00	10720	20230712	-46.64	5600	20240702	2.14	8450	-32.31	20240222	5600	2.14	20240702	10720	-46.64	20230712	5600	2.14	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
142	20240708	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-20	5	-0.35	28295260	4944	25.13	5740	5770	5700	7460	4020	5740	5723.15	0.29	0	292	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	582	10.32	0.95	12	0.05	554.00	6023.00	10720	20230712	-46.64	5600	20240702	2.14	8450	-32.31	20240222	5600	2.14	20240702	10720	-46.64	20230712	5600	2.14	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
143	20240708	110834	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	30	2	0.52	13478440	2354	11.97	5740	5770	5700	7460	4020	5740	5725.76	0.29	0	-21	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	587	10.42	0.96	12	0.02	554.00	6023.00	10720	20230712	-46.18	5600	20240702	3.04	8450	-31.72	20240222	5600	3.04	20240702	10720	-46.18	20230712	5600	3.04	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
144	20240708	100835	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	10	2	0.17	9144960	1599	8.13	5740	5770	5700	7460	4020	5740	5719.17	0.29	0	10	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	585	10.38	0.95	12	0.02	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
145	20240708	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	0	3	0.00	5074450	887	4.51	5740	5770	5700	7460	4020	5740	5720.91	0.29	0	5	5940	5840	5770	5670	5600	5805	5635	51	1720	500	4010	10	1	10175213	584	10.36	0.95	12	0.01	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.20	N	148930	500	50 억		29605	N	N	0	N	00	N
146	20240705	160830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-10	5	-0.17	113507910	19672	147.04	5810	5870	5700	7470	4030	5750	5770.41	0.31	0	-2197	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	584	10.36	0.95	12	0.19	554.00	6023.00	10720	20230712	-46.46	5600	20240702	2.50	8450	-32.07	20240222	5600	2.50	20240702	10720	-46.46	20230712	5600	2.50	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
147	20240705	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	5730	-20	5	-0.35	97306940	16835	125.83	5810	5870	5730	7470	4030	5750	5780.72	0.31	0	-2140	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	583	10.34	0.95	12	0.17	554.00	6023.00	10720	20230712	-46.55	5600	20240702	2.32	8450	-32.19	20240222	5600	2.32	20240702	10720	-46.55	20230712	5600	2.32	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
148	20240705	140834	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	50	2	0.87	84306370	14573	108.92	5810	5870	5750	7470	4030	5750	5786.03	0.31	0	-1823	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	590	10.47	0.96	12	0.14	554.00	6023.00	10720	20230712	-45.90	5600	20240702	3.57	8450	-31.36	20240222	5600	3.57	20240702	10720	-45.90	20230712	5600	3.57	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
149	20240705	130833	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	30	2	0.52	80706040	13950	104.27	5810	5870	5750	7470	4030	5750	5786.35	0.31	0	-1803	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	588	10.43	0.96	12	0.14	554.00	6023.00	10720	20230712	-46.08	5600	20240702	3.21	8450	-31.60	20240222	5600	3.21	20240702	10720	-46.08	20230712	5600	3.21	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
150	20240705	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	50	2	0.87	68259170	11794	88.15	5810	5870	5750	7470	4030	5750	5788.85	0.31	0	-1361	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	590	10.47	0.96	12	0.12	554.00	6023.00	10720	20230712	-45.90	5600	20240702	3.57	8450	-31.36	20240222	5600	3.57	20240702	10720	-45.90	20230712	5600	3.57	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
151	20240705	110830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	80	2	1.39	64276010	11107	83.02	5810	5870	5750	7470	4030	5750	5788.27	0.31	0	-1005	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	593	10.52	0.97	12	0.11	554.00	6023.00	10720	20230712	-45.62	5600	20240702	4.11	8450	-31.01	20240222	5600	4.11	20240702	10720	-45.62	20230712	5600	4.11	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
152	20240705	100831	57	100.00	KOSDAQ		금속	N	N	N	N		N	5800	50	2	0.87	37512340	6468	48.34	5810	5870	5770	7470	4030	5750	5802.72	0.31	0	-216	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	590	10.47	0.96	12	0.06	554.00	6023.00	10720	20230712	-45.90	5600	20240702	3.57	8450	-31.36	20240222	5600	3.57	20240702	10720	-45.90	20230712	5600	3.57	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
153	20240705	090832	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	60	2	1.04	8140550	1405	10.50	5810	5810	5770	7470	4030	5750	5809.88	0.31	0	-252	5896	5822	5736	5662	5576	5830	5670	51	1720	500	4020	10	1	10175213	591	10.49	0.96	12	0.01	554.00	6023.00	10720	20230712	-45.80	5600	20240702	3.75	8450	-31.24	20240222	5600	3.75	20240702	10720	-45.80	20230712	5600	3.75	20240702	3.23	N	148930	500	50 억		31787	N	N	0	N	00	N
154	20240704	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-40	5	-0.69	74873010	13052	98.04	5750	5810	5650	7520	4060	5790	5736.52	0.32	0	-1108	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	585	10.38	0.95	12	0.13	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
155	20240704	150831	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-40	5	-0.69	64761820	11278	84.71	5750	5810	5650	7520	4060	5790	5742.31	0.32	0	-1095	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	585	10.38	0.95	12	0.11	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
156	20240704	140830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5710	-80	5	-1.38	57109180	9942	74.68	5750	5810	5650	7520	4060	5790	5744.23	0.32	0	-712	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	581	10.31	0.95	12	0.10	554.00	6023.00	10720	20230712	-46.74	5600	20240702	1.96	8450	-32.43	20240222	5600	1.96	20240702	10720	-46.74	20230712	5600	1.96	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
157	20240704	130830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	-70	5	-1.21	53020840	9227	69.31	5750	5810	5650	7520	4060	5790	5746.27	0.32	0	-712	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	582	10.32	0.95	12	0.09	554.00	6023.00	10720	20230712	-46.64	5600	20240702	2.14	8450	-32.31	20240222	5600	2.14	20240702	10720	-46.64	20230712	5600	2.14	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
158	20240704	120830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	-10	5	-0.17	42411010	7377	55.41	5750	5810	5650	7520	4060	5790	5749.09	0.32	0	-17	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	588	10.43	0.96	12	0.07	554.00	6023.00	10720	20230712	-46.08	5600	20240702	3.21	8450	-31.60	20240222	5600	3.21	20240702	10720	-46.08	20230712	5600	3.21	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
159	20240704	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	5750	-40	5	-0.69	40285390	7007	52.63	5750	5810	5650	7520	4060	5790	5749.31	0.32	0	-80	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	585	10.38	0.95	12	0.07	554.00	6023.00	10720	20230712	-46.36	5600	20240702	2.68	8450	-31.95	20240222	5600	2.68	20240702	10720	-46.36	20230712	5600	2.68	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
160	20240704	100829	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	0	3	0.00	33240200	5789	43.48	5750	5810	5650	7520	4060	5790	5741.96	0.32	0	-80	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	589	10.45	0.96	12	0.06	554.00	6023.00	10720	20230712	-45.99	5600	20240702	3.39	8450	-31.48	20240222	5600	3.39	20240702	10720	-45.99	20230712	5600	3.39	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
161	20240704	090830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	0	3	0.00	9139050	1590	11.94	5750	5810	5700	7520	4060	5790	5747.83	0.32	0	-76	5936	5862	5806	5732	5676	5835	5705	51	1730	500	4050	10	1	10175213	589	10.45	0.96	12	0.02	554.00	6023.00	10720	20230712	-45.99	5600	20240702	3.39	8450	-31.48	20240222	5600	3.39	20240702	10720	-45.99	20230712	5600	3.39	20240702	3.23	N	148930	500	50 억		32195	N	N	0	N	00	N
162	20240703	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	5790	-10	5	-0.17	77170700	13299	50.98	5830	5880	5750	7540	4060	5800	5802.74	0.33	0	-1519	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	589	10.45	0.96	12	0.13	554.00	6023.00	10720	20230712	-45.99	5600	20240702	3.39	8450	-31.48	20240222	5600	3.39	20240702	10720	-45.99	20230712	5600	3.39	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
163	20240703	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	20	2	0.34	75349030	12984	49.77	5830	5880	5760	7540	4060	5800	5803.22	0.33	0	-1444	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	592	10.51	0.97	12	0.13	554.00	6023.00	10720	20230712	-45.71	5600	20240702	3.93	8450	-31.12	20240222	5600	3.93	20240702	10720	-45.71	20230712	5600	3.93	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
164	20240703	140828	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	20	2	0.34	65643590	11308	43.35	5830	5880	5770	7540	4060	5800	5805.06	0.33	0	-1526	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	592	10.51	0.97	12	0.11	554.00	6023.00	10720	20230712	-45.71	5600	20240702	3.93	8450	-31.12	20240222	5600	3.93	20240702	10720	-45.71	20230712	5600	3.93	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
165	20240703	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	-30	5	-0.52	63159670	10880	41.71	5830	5880	5770	7540	4060	5800	5805.12	0.33	0	-1524	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	587	10.42	0.96	12	0.11	554.00	6023.00	10720	20230712	-46.18	5600	20240702	3.04	8450	-31.72	20240222	5600	3.04	20240702	10720	-46.18	20230712	5600	3.04	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
166	20240703	120826	57	100.00	KOSDAQ		금속	N	N	N	N		N	5830	30	2	0.52	47830690	8225	31.53	5830	5880	5770	7540	4060	5800	5815.28	0.33	0	-976	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	593	10.52	0.97	12	0.08	554.00	6023.00	10720	20230712	-45.62	5600	20240702	4.11	8450	-31.01	20240222	5600	4.11	20240702	10720	-45.62	20230712	5600	4.11	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
167	20240703	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	5810	10	2	0.17	34667410	5959	22.84	5830	5880	5770	7540	4060	5800	5817.66	0.33	0	-976	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	591	10.49	0.96	12	0.06	554.00	6023.00	10720	20230712	-45.80	5600	20240702	3.75	8450	-31.24	20240222	5600	3.75	20240702	10720	-45.80	20230712	5600	3.75	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
168	20240703	100830	57	100.00	KOSDAQ		금속	N	N	N	N		N	5840	40	2	0.69	25214930	4326	16.58	5830	5880	5770	7540	4060	5800	5828.69	0.33	0	-68	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	594	10.54	0.97	12	0.04	554.00	6023.00	10720	20230712	-45.52	5600	20240702	4.29	8450	-30.89	20240222	5600	4.29	20240702	10720	-45.52	20230712	5600	4.29	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
169	20240703	090826	57	100.00	KOSDAQ		금속	N	N	N	N		N	5820	20	2	0.34	2388970	410	1.57	5830	5830	5800	7540	4060	5800	5826.76	0.33	0	-29	5973	5886	5743	5656	5513	5930	5700	51	1740	500	4060	10	1	10175213	592	10.51	0.97	12	0.00	554.00	6023.00	10720	20230712	-45.71	5600	20240702	3.93	8450	-31.12	20240222	5600	3.93	20240702	10720	-45.71	20230712	5600	3.93	20240702	3.27	N	148930	500	50 억		33700	N	N	0	N	00	N
170	20240702	160824	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5800	30	2	0.52	148653100	26083	262.43	5710	5830	5600	7500	4040	5770	5699.16	0.38	0	-5212	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	590	10.47	0.96	12	0.26	554.00	6023.00	10720	20230712	-45.90	5600	20240702	3.57	8450	-31.36	20240222	5600	3.57	20240702	10720	-45.90	20230712	5600	3.57	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
171	20240702	150825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5810	40	2	0.69	124212580	21863	219.97	5710	5830	5600	7500	4040	5770	5681.29	0.38	0	-1172	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	591	10.49	0.96	12	0.21	554.00	6023.00	10720	20230712	-45.80	5600	20240702	3.75	8450	-31.24	20240222	5600	3.75	20240702	10720	-45.80	20230712	5600	3.75	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
172	20240702	140826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5810	40	2	0.69	118831460	20933	210.61	5710	5830	5600	7500	4040	5770	5676.63	0.38	0	-1238	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	591	10.49	0.96	12	0.21	554.00	6023.00	10720	20230712	-45.80	5600	20240702	3.75	8450	-31.24	20240222	5600	3.75	20240702	10720	-45.80	20230712	5600	3.75	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
173	20240702	130825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5770	0	3	0.00	106406560	18786	189.01	5710	5780	5600	7500	4040	5770	5663.98	0.38	0	-26	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	587	10.42	0.96	12	0.18	554.00	6023.00	10720	20230712	-46.18	5600	20240702	3.04	8450	-31.72	20240222	5600	3.04	20240702	10720	-46.18	20230712	5600	3.04	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
174	20240702	120826	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5630	-140	5	-2.43	94408530	16680	167.82	5710	5780	5600	7500	4040	5770	5659.80	0.38	0	246	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	573	10.16	0.93	12	0.16	554.00	6023.00	10720	20230712	-47.48	5600	20240702	0.54	8450	-33.37	20240222	5600	0.54	20240702	10720	-47.48	20230712	5600	0.54	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
175	20240702	110825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5670	-100	5	-1.73	83459320	14742	148.32	5710	5780	5600	7500	4040	5770	5661.12	0.38	0	246	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	577	10.23	0.94	12	0.14	554.00	6023.00	10720	20230712	-47.11	5600	20240702	1.25	8450	-32.90	20240222	5600	1.25	20240702	10720	-47.11	20230712	5600	1.25	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
176	20240702	100825	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	5660	-110	5	-1.91	72245810	12752	128.30	5710	5780	5600	7500	4040	5770	5665.22	0.38	0	349	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	576	10.22	0.94	12	0.13	554.00	6023.00	10720	20230712	-47.20	5600	20240702	1.07	8450	-33.02	20240222	5600	1.07	20240702	10720	-47.20	20230712	5600	1.07	20240702	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
177	20240702	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	0	3	0.00	3534000	616	6.20	5710	5780	5710	7500	4040	5770	5735.44	0.38	0	-51	5836	5802	5756	5722	5676	5820	5740	51	1730	500	4030	10	1	10175213	587	10.42	0.96	12	0.01	554.00	6023.00	10720	20230712	-46.18	5640	20231031	2.30	8450	-31.72	20240222	5650	2.12	20240624	10720	-46.18	20230712	5640	2.30	20231031	3.27	N	148930	500	50 억		38864	N	N	0	N	00	N
178	20240701	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	20	2	0.35	56804010	9878	95.15	5710	5790	5710	7470	4030	5750	5750.56	0.37	0	1194	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	587	10.42	0.96	12	0.10	554.00	6023.00	10720	20230712	-46.18	5640	20231031	2.30	8450	-31.72	20240222	5650	2.12	20240624	10720	-46.18	20230712	5640	2.30	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
179	20240701	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	10	2	0.17	54727340	9517	91.68	5710	5790	5710	7470	4030	5750	5750.48	0.37	0	1262	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	586	10.40	0.96	12	0.09	554.00	6023.00	10720	20230712	-46.27	5640	20231031	2.13	8450	-31.83	20240222	5650	1.95	20240624	10720	-46.27	20230712	5640	2.13	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
180	20240701	140823	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	20	2	0.35	38867390	6761	65.13	5710	5790	5710	7470	4030	5750	5748.76	0.37	0	490	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	587	10.42	0.96	12	0.07	554.00	6023.00	10720	20230712	-46.18	5640	20231031	2.30	8450	-31.72	20240222	5650	2.12	20240624	10720	-46.18	20230712	5640	2.30	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
181	20240701	130823	57	100.00	KOSDAQ		금속	N	N	N	N		N	5760	10	2	0.17	33693740	5861	56.46	5710	5790	5710	7470	4030	5750	5748.80	0.37	0	306	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	586	10.40	0.96	12	0.06	554.00	6023.00	10720	20230712	-46.27	5640	20231031	2.13	8450	-31.83	20240222	5650	1.95	20240624	10720	-46.27	20230712	5640	2.13	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
182	20240701	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-10	5	-0.17	29426910	5118	49.30	5710	5790	5710	7470	4030	5750	5749.69	0.37	0	80	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	584	10.36	0.95	12	0.05	554.00	6023.00	10720	20230712	-46.46	5640	20231031	1.77	8450	-32.07	20240222	5650	1.59	20240624	10720	-46.46	20230712	5640	1.77	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
183	20240701	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	5780	30	2	0.52	26069550	4536	43.70	5710	5790	5710	7470	4030	5750	5747.26	0.37	0	80	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	588	10.43	0.96	12	0.04	554.00	6023.00	10720	20230712	-46.08	5640	20231031	2.48	8450	-31.60	20240222	5650	2.30	20240624	10720	-46.08	20230712	5640	2.48	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
184	20240701	100821	57	100.00	KOSDAQ		금속	N	N	N	N		N	5770	20	2	0.35	9731690	1690	16.28	5710	5790	5710	7470	4030	5750	5758.40	0.37	0	80	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	587	10.42	0.96	12	0.02	554.00	6023.00	10720	20230712	-46.18	5640	20231031	2.30	8450	-31.72	20240222	5650	2.12	20240624	10720	-46.18	20230712	5640	2.30	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N
185	20240701	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	5740	-10	5	-0.17	1492440	261	2.51	5710	5740	5710	7470	4030	5750	5718.16	0.37	0	-9	5863	5806	5733	5676	5603	5835	5705	51	1720	500	4020	10	1	10175213	584	10.36	0.95	12	0.00	554.00	6023.00	10720	20230712	-46.46	5640	20231031	1.77	8450	-32.07	20240222	5650	1.59	20240624	10720	-46.46	20230712	5640	1.77	20231031	3.30	N	148930	500	50 억		37700	N	N	0	N	00	N