KissMeData/044490/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	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	17250	-150	5	-0.86	1153337250	65710	86.42	17400	17950	17100	22600	12180	17400	17551.97	4.40	0	-5662	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3451	638.89	0.72	12	0.33	27.00	24061.00	19840	20230718	-13.05	8590	20221121	100.81	19840	-13.05	20230718	8910	93.60	20230102	19840	-13.05	20230718	8590	100.81	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
3	20230731	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	17230	-170	5	-0.98	1128435850	64265	84.51	17400	17950	17100	22600	12180	17400	17559.10	4.40	0	-4977	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3447	638.15	0.72	12	0.32	27.00	24061.00	19840	20230718	-13.16	8590	20221121	100.58	19840	-13.16	20230718	8910	93.38	20230102	19840	-13.16	20230718	8590	100.58	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
4	20230731	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	17480	80	2	0.46	930250630	52810	69.45	17400	17950	17340	22600	12180	17400	17615.05	4.40	0	-3200	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3497	647.41	0.73	12	0.26	27.00	24061.00	19840	20230718	-11.90	8590	20221121	103.49	19840	-11.90	20230718	8910	96.18	20230102	19840	-11.90	20230718	8590	103.49	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
5	20230731	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	17440	40	2	0.23	894816270	50784	66.79	17400	17950	17340	22600	12180	17400	17620.04	4.40	0	-1980	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3489	645.93	0.72	12	0.25	27.00	24061.00	19840	20230718	-12.10	8590	20221121	103.03	19840	-12.10	20230718	8910	95.74	20230102	19840	-12.10	20230718	8590	103.03	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
6	20230731	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	17600	200	2	1.15	694453220	39311	51.70	17400	17950	17340	22600	12180	17400	17665.62	4.40	0	-4644	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3521	651.85	0.73	12	0.20	27.00	24061.00	19840	20230718	-11.29	8590	20221121	104.89	19840	-11.29	20230718	8910	97.53	20230102	19840	-11.29	20230718	8590	104.89	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
7	20230731	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	17750	350	2	2.01	445825830	25252	33.21	17400	17950	17340	22600	12180	17400	17655.07	4.40	0	-4257	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3551	657.41	0.74	12	0.13	27.00	24061.00	19840	20230718	-10.53	8590	20221121	106.64	19840	-10.53	20230718	8910	99.21	20230102	19840	-10.53	20230718	8590	106.64	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
8	20230731	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	17600	200	2	1.15	265360170	15129	19.90	17400	17780	17340	22600	12180	17400	17539.84	4.40	0	-2337	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3521	651.85	0.73	12	0.08	27.00	24061.00	19840	20230718	-11.29	8590	20221121	104.89	19840	-11.29	20230718	8910	97.53	20230102	19840	-11.29	20230718	8590	104.89	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
9	20230731	090502	57	100.00	KOSDAQ		금속	N	N	N	N		N	17400	0	3	0.00	800400	46	0.06	17400	17400	17400	22600	12180	17400	17400.00	4.40	0	-13	18226	17812	17216	16802	16206	18020	17010	100	5210	500	12180	10	1	20007381	3481	644.44	0.72	12	0.00	27.00	24061.00	19840	20230718	-12.30	8590	20221121	102.56	19840	-12.30	20230718	8910	95.29	20230102	19840	-12.30	20230718	8590	102.56	20221121	1.67	N	044490	500	100 억		881244	N	N	0	N	00	N
10	20230728	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	17400	640	2	3.82	1319886320	76028	89.55	16620	17630	16620	21750	11740	16760	17360.51	4.40	0	-350	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3481	644.44	0.72	12	0.38	27.00	24061.00	19840	20230718	-12.30	8590	20221121	102.56	19840	-12.30	20230718	8910	95.29	20230102	19840	-12.30	20230718	8590	102.56	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
11	20230728	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	17480	720	2	4.30	1290438050	74337	87.56	16620	17630	16620	21750	11740	16760	17359.30	4.40	0	-356	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3497	647.41	0.73	12	0.37	27.00	24061.00	19840	20230718	-11.90	8590	20221121	103.49	19840	-11.90	20230718	8910	96.18	20230102	19840	-11.90	20230718	8590	103.49	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
12	20230728	140502	57	100.00	KOSDAQ		금속	N	N	N	N		N	17500	740	2	4.42	1237701510	71313	83.99	16620	17630	16620	21750	11740	16760	17355.90	4.40	0	-266	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3501	648.15	0.73	12	0.36	27.00	24061.00	19840	20230718	-11.79	8590	20221121	103.73	19840	-11.79	20230718	8910	96.41	20230102	19840	-11.79	20230718	8590	103.73	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
13	20230728	130505	57	100.00	KOSDAQ		금속	N	N	N	N		N	17520	760	2	4.53	1058206000	61088	71.95	16620	17590	16620	21750	11740	16760	17322.65	4.40	0	-2439	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3505	648.89	0.73	12	0.31	27.00	24061.00	19840	20230718	-11.69	8590	20221121	103.96	19840	-11.69	20230718	8910	96.63	20230102	19840	-11.69	20230718	8590	103.96	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
14	20230728	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	17370	610	2	3.64	956122350	55243	65.07	16620	17590	16620	21750	11740	16760	17307.57	4.40	0	-2907	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3475	643.33	0.72	12	0.28	27.00	24061.00	19840	20230718	-12.45	8590	20221121	102.21	19840	-12.45	20230718	8910	94.95	20230102	19840	-12.45	20230718	8590	102.21	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
15	20230728	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	17390	630	2	3.76	627523590	36345	42.81	16620	17590	16620	21750	11740	16760	17265.75	4.40	0	5864	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3479	644.07	0.72	12	0.18	27.00	24061.00	19840	20230718	-12.35	8590	20221121	102.44	19840	-12.35	20230718	8910	95.17	20230102	19840	-12.35	20230718	8590	102.44	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
16	20230728	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	17400	640	2	3.82	363970920	21245	25.02	16620	17540	16620	21750	11740	16760	17132.07	4.40	0	3558	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3481	644.44	0.72	12	0.11	27.00	24061.00	19840	20230718	-12.30	8590	20221121	102.56	19840	-12.30	20230718	8910	95.29	20230102	19840	-12.30	20230718	8590	102.56	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
17	20230728	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	16760	0	3	0.00	6520730	392	0.46	16620	16760	16620	21750	11740	16760	16634.52	4.40	0	31	17433	17096	16813	16476	16193	17265	16645	100	5005	500	11730	10	1	20007381	3353	620.74	0.70	12	0.00	27.00	24061.00	19840	20230718	-15.52	8590	20221121	95.11	19840	-15.52	20230718	8910	88.10	20230102	19840	-15.52	20230718	8590	95.11	20221121	1.68	N	044490	500	100 억		881057	N	N	0	N	00	N
18	20230727	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	16760	310	2	1.88	1425957180	84903	61.40	16690	17150	16530	21350	11520	16450	16795.13	4.46	22016	-11121	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3353	620.74	0.70	12	0.42	27.00	24061.00	19840	20230718	-15.52	8590	20221121	95.11	19840	-15.52	20230718	8910	88.10	20230102	19840	-15.52	20230718	8590	95.11	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
19	20230727	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	350	2	2.13	1220445700	72648	52.54	16690	17150	16530	21350	11520	16450	16799.44	4.46	22016	-8222	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3361	622.22	0.70	12	0.36	27.00	24061.00	19840	20230718	-15.32	8590	20221121	95.58	19840	-15.32	20230718	8910	88.55	20230102	19840	-15.32	20230718	8590	95.58	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
20	20230727	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	16860	410	2	2.49	861015840	51140	36.98	16690	17150	16530	21350	11520	16450	16836.45	4.46	22016	1836	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3373	624.44	0.70	12	0.26	27.00	24061.00	19840	20230718	-15.02	8590	20221121	96.27	19840	-15.02	20230718	8910	89.23	20230102	19840	-15.02	20230718	8590	96.27	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
21	20230727	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	16730	280	2	1.70	808786310	48018	34.73	16690	17150	16530	21350	11520	16450	16843.40	4.46	22016	1520	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3347	619.63	0.70	12	0.24	27.00	24061.00	19840	20230718	-15.68	8590	20221121	94.76	19840	-15.68	20230718	8910	87.77	20230102	19840	-15.68	20230718	8590	94.76	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
22	20230727	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	16750	300	2	1.82	634114470	37551	27.16	16690	17150	16530	21350	11520	16450	16886.75	4.46	22016	2665	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3351	620.37	0.70	12	0.19	27.00	24061.00	19840	20230718	-15.57	8590	20221121	94.99	19840	-15.57	20230718	8910	87.99	20230102	19840	-15.57	20230718	8590	94.99	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
23	20230727	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	16970	520	2	3.16	488148450	28858	20.87	16690	17150	16530	21350	11520	16450	16915.53	4.46	22016	1339	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3395	628.52	0.71	12	0.14	27.00	24061.00	19840	20230718	-14.47	8590	20221121	97.56	19840	-14.47	20230718	8910	90.46	20230102	19840	-14.47	20230718	8590	97.56	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
24	20230727	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	17090	640	2	3.89	356558420	21098	15.26	16690	17150	16530	21350	11520	16450	16900.11	4.46	22016	-93	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3419	632.96	0.71	12	0.11	27.00	24061.00	19840	20230718	-13.86	8590	20221121	98.95	19840	-13.86	20230718	8910	91.81	20230102	19840	-13.86	20230718	8590	98.95	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
25	20230727	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	290	2	1.76	13918860	833	0.60	16690	16750	16680	21350	11520	16450	16709.32	4.46	22016	-113	18136	17292	16646	15802	15156	16970	15480	100	4915	500	11510	10	1	20007381	3349	620.00	0.70	12	0.00	27.00	24061.00	19840	20230718	-15.62	8590	20221121	94.88	19840	-15.62	20230718	8910	87.88	20230102	19840	-15.62	20230718	8590	94.88	20221121	1.72	N	044490	500	100 억		891716	N	N	0	N	00	N
26	20230726	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	16450	-600	5	-3.52	2275555650	137935	106.59	17160	17490	16000	22150	11940	17050	16497.32	4.35	0	21105	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3291	609.26	0.68	12	0.69	27.00	24061.00	19840	20230718	-17.09	8590	20221121	91.50	19840	-17.09	20230718	8910	84.62	20230102	19840	-17.09	20230718	8590	91.50	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
27	20230726	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	16370	-680	5	-3.99	2160651210	130911	101.16	17160	17490	16000	22150	11940	17050	16504.73	4.35	0	20664	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3275	606.30	0.68	12	0.65	27.00	24061.00	19840	20230718	-17.49	8590	20221121	90.57	19840	-17.49	20230718	8910	83.73	20230102	19840	-17.49	20230718	8590	90.57	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
28	20230726	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	16080	-970	5	-5.69	1787231720	107883	83.37	17160	17490	16000	22150	11940	17050	16566.39	4.35	0	13899	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3217	595.56	0.67	12	0.54	27.00	24061.00	19840	20230718	-18.95	8590	20221121	87.19	19840	-18.95	20230718	8910	80.47	20230102	19840	-18.95	20230718	8590	87.19	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
29	20230726	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	16270	-780	5	-4.57	1456741520	87501	67.62	17160	17490	16050	22150	11940	17050	16648.28	4.35	0	11618	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3255	602.59	0.68	12	0.44	27.00	24061.00	19840	20230718	-17.99	8590	20221121	89.41	19840	-17.99	20230718	8910	82.60	20230102	19840	-17.99	20230718	8590	89.41	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
30	20230726	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	16540	-510	5	-2.99	1231662530	73764	57.00	17160	17490	16050	22150	11940	17050	16697.34	4.35	0	10954	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3309	612.59	0.69	12	0.37	27.00	24061.00	19840	20230718	-16.63	8590	20221121	92.55	19840	-16.63	20230718	8910	85.63	20230102	19840	-16.63	20230718	8590	92.55	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
31	20230726	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	16640	-410	5	-2.40	1019832450	61054	47.18	17160	17490	16050	22150	11940	17050	16703.78	4.35	0	9227	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3329	616.30	0.69	12	0.31	27.00	24061.00	19840	20230718	-16.13	8590	20221121	93.71	19840	-16.13	20230718	8910	86.76	20230102	19840	-16.13	20230718	8590	93.71	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
32	20230726	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	16670	-380	5	-2.23	485963790	28541	22.05	17160	17490	16650	22150	11940	17050	17026.87	4.35	0	-1390	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3335	617.41	0.69	12	0.14	27.00	24061.00	19840	20230718	-15.98	8590	20221121	94.06	19840	-15.98	20230718	8910	87.09	20230102	19840	-15.98	20230718	8590	94.06	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
33	20230726	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	17160	110	2	0.65	95426130	5530	4.27	17160	17490	17160	22150	11940	17050	17256.08	4.35	0	-517	17883	17466	17043	16626	16203	17255	16415	100	5105	500	11930	10	1	20007381	3433	635.56	0.71	12	0.03	27.00	24061.00	19840	20230718	-13.51	8590	20221121	99.77	19840	-13.51	20230718	8910	92.59	20230102	19840	-13.51	20230718	8590	99.77	20221121	1.73	N	044490	500	100 억		869700	N	N	0	N	00	N
34	20230725	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	17050	-210	5	-1.22	2210118380	129332	89.11	17420	17460	16620	22400	12090	17260	17088.73	4.13	0	41953	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3411	631.48	0.71	12	0.65	27.00	24061.00	19840	20230718	-14.06	8590	20221121	98.49	19840	-14.06	20230718	8910	91.36	20230102	19840	-14.06	20230718	8590	98.49	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
35	20230725	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17090	-170	5	-0.98	2164721690	126671	87.28	17420	17460	16620	22400	12090	17260	17089.32	4.13	0	41480	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3419	632.96	0.71	12	0.63	27.00	24061.00	19840	20230718	-13.86	8590	20221121	98.95	19840	-13.86	20230718	8910	91.81	20230102	19840	-13.86	20230718	8590	98.95	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
36	20230725	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	16890	-370	5	-2.14	1986808100	116201	80.06	17420	17460	16620	22400	12090	17260	17098.03	4.13	0	40196	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3379	625.56	0.70	12	0.58	27.00	24061.00	19840	20230718	-14.87	8590	20221121	96.62	19840	-14.87	20230718	8910	89.56	20230102	19840	-14.87	20230718	8590	96.62	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
37	20230725	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	17130	-130	5	-0.75	1795095270	104906	72.28	17420	17460	16620	22400	12090	17260	17111.46	4.13	0	40984	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3427	634.44	0.71	12	0.52	27.00	24061.00	19840	20230718	-13.66	8590	20221121	99.42	19840	-13.66	20230718	8910	92.26	20230102	19840	-13.66	20230718	8590	99.42	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
38	20230725	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	17290	30	2	0.17	1594180020	93178	64.20	17420	17460	16620	22400	12090	17260	17108.97	4.13	0	37797	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3459	640.37	0.72	12	0.47	27.00	24061.00	19840	20230718	-12.85	8590	20221121	101.28	19840	-12.85	20230718	8910	94.05	20230102	19840	-12.85	20230718	8590	101.28	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
39	20230725	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	17190	-70	5	-0.41	905469810	52885	36.44	17420	17460	16990	22400	12090	17260	17121.49	4.13	0	18183	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3439	636.67	0.71	12	0.26	27.00	24061.00	19840	20230718	-13.36	8590	20221121	100.12	19840	-13.36	20230718	8910	92.93	20230102	19840	-13.36	20230718	8590	100.12	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
40	20230725	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	17150	-110	5	-0.64	304065290	17651	12.16	17420	17460	16990	22400	12090	17260	17226.52	4.13	0	661	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3431	635.19	0.71	12	0.09	27.00	24061.00	19840	20230718	-13.56	8590	20221121	99.65	19840	-13.56	20230718	8910	92.48	20230102	19840	-13.56	20230718	8590	99.65	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
41	20230725	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	17380	120	2	0.70	37261680	2139	1.47	17420	17460	17300	22400	12090	17260	17420.14	4.13	0	-1505	18433	17846	17413	16826	16393	17630	16610	100	5155	500	12080	10	1	20007381	3477	643.70	0.72	12	0.01	27.00	24061.00	19840	20230718	-12.40	8590	20221121	102.33	19840	-12.40	20230718	8910	95.06	20230102	19840	-12.40	20230718	8590	102.33	20221121	1.81	N	044490	500	100 억		827289	N	N	0	N	00	N
42	20230724	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	17260	-640	5	-3.58	2506332920	145069	195.13	17900	18000	16980	23250	12530	17900	17276.85	3.95	0	37182	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3453	639.26	0.72	12	0.73	27.00	24061.00	19840	20230718	-13.00	8590	20221121	100.93	19840	-13.00	20230718	8910	93.71	20230102	19840	-13.00	20230718	8590	100.93	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
43	20230724	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	17100	-800	5	-4.47	2165792280	125202	168.41	17900	18000	16980	23250	12530	17900	17298.38	3.95	0	35609	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3421	633.33	0.71	12	0.63	27.00	24061.00	19840	20230718	-13.81	8590	20221121	99.07	19840	-13.81	20230718	8910	91.92	20230102	19840	-13.81	20230718	8590	99.07	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
44	20230724	140450	57	100.00	KOSDAQ		금속	N	N	N	N		N	17490	-410	5	-2.29	1286741090	73765	99.22	17900	18000	17210	23250	12530	17900	17443.79	3.95	0	15920	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3499	647.78	0.73	12	0.37	27.00	24061.00	19840	20230718	-11.84	8590	20221121	103.61	19840	-11.84	20230718	8910	96.30	20230102	19840	-11.84	20230718	8590	103.61	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
45	20230724	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17510	-390	5	-2.18	1165733730	66797	89.85	17900	18000	17210	23250	12530	17900	17451.89	3.95	0	17840	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3503	648.52	0.73	12	0.33	27.00	24061.00	19840	20230718	-11.74	8590	20221121	103.84	19840	-11.74	20230718	8910	96.52	20230102	19840	-11.74	20230718	8590	103.84	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
46	20230724	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17530	-370	5	-2.07	1086615280	62264	83.75	17900	18000	17210	23250	12530	17900	17451.74	3.95	0	18622	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3507	649.26	0.73	12	0.31	27.00	24061.00	19840	20230718	-11.64	8590	20221121	104.07	19840	-11.64	20230718	8910	96.75	20230102	19840	-11.64	20230718	8590	104.07	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
47	20230724	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	17690	-210	5	-1.17	969393480	55575	74.75	17900	18000	17210	23250	12530	17900	17442.98	3.95	0	15434	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3539	655.19	0.74	12	0.28	27.00	24061.00	19840	20230718	-10.84	8590	20221121	105.94	19840	-10.84	20230718	8910	98.54	20230102	19840	-10.84	20230718	8590	105.94	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
48	20230724	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	17400	-500	5	-2.79	537972140	30721	41.32	17900	18000	17370	23250	12530	17900	17511.54	3.95	0	5040	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3481	644.44	0.72	12	0.15	27.00	24061.00	19840	20230718	-12.30	8590	20221121	102.56	19840	-12.30	20230718	8910	95.29	20230102	19840	-12.30	20230718	8590	102.56	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
49	20230724	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17710	-190	5	-1.06	19214180	1081	1.45	17900	17900	17710	23250	12530	17900	17774.45	3.95	0	-398	18386	18142	17886	17642	17386	18015	17515	100	5360	500	12530	10	1	20007381	3543	655.93	0.74	12	0.01	27.00	24061.00	19840	20230718	-10.74	8590	20221121	106.17	19840	-10.74	20230718	8910	98.77	20230102	19840	-10.74	20230718	8590	106.17	20221121	1.83	N	044490	500	100 억		790071	N	N	0	N	00	N
50	20230721	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	17900	-140	5	-0.78	1318253650	74319	127.29	18040	18130	17630	23450	12630	18040	17737.72	3.96	0	-2361	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3581	662.96	0.74	12	0.37	27.00	24061.00	19840	20230718	-9.78	8590	20221121	108.38	19840	-9.78	20230718	8910	100.90	20230102	19840	-9.78	20230718	8590	108.38	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
51	20230721	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	17740	-300	5	-1.66	1249509660	70448	120.66	18040	18130	17630	23450	12630	18040	17736.62	3.96	0	-2205	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3549	657.04	0.74	12	0.35	27.00	24061.00	19840	20230718	-10.58	8590	20221121	106.52	19840	-10.58	20230718	8910	99.10	20230102	19840	-10.58	20230718	8590	106.52	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
52	20230721	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	17720	-320	5	-1.77	934274020	52658	90.19	18040	18130	17630	23450	12630	18040	17742.30	3.96	0	-3089	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3545	656.30	0.74	12	0.26	27.00	24061.00	19840	20230718	-10.69	8590	20221121	106.29	19840	-10.69	20230718	8910	98.88	20230102	19840	-10.69	20230718	8590	106.29	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
53	20230721	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	17700	-340	5	-1.88	749863640	42257	72.37	18040	18130	17630	23450	12630	18040	17745.31	3.96	0	-2797	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3541	655.56	0.74	12	0.21	27.00	24061.00	19840	20230718	-10.79	8590	20221121	106.05	19840	-10.79	20230718	8910	98.65	20230102	19840	-10.79	20230718	8590	106.05	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
54	20230721	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	17690	-350	5	-1.94	602236940	33896	58.05	18040	18130	17630	23450	12630	18040	17767.20	3.96	0	-609	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3539	655.19	0.74	12	0.17	27.00	24061.00	19840	20230718	-10.84	8590	20221121	105.94	19840	-10.84	20230718	8910	98.54	20230102	19840	-10.84	20230718	8590	105.94	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
55	20230721	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	17680	-360	5	-2.00	472598940	26553	45.48	18040	18130	17650	23450	12630	18040	17798.33	3.96	0	1873	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3537	654.81	0.73	12	0.13	27.00	24061.00	19840	20230718	-10.89	8590	20221121	105.82	19840	-10.89	20230718	8910	98.43	20230102	19840	-10.89	20230718	8590	105.82	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
56	20230721	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	18120	80	2	0.44	194808350	10937	18.73	18040	18120	17650	23450	12630	18040	17811.86	3.96	0	-350	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3625	671.11	0.75	12	0.05	27.00	24061.00	19840	20230718	-8.67	8590	20221121	110.94	19840	-8.67	20230718	8910	103.37	20230102	19840	-8.67	20230718	8590	110.94	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
57	20230721	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	18020	-20	5	-0.11	24162440	1349	2.31	18040	18040	17790	23450	12630	18040	17911.37	3.96	0	45	18813	18426	18103	17716	17393	18265	17555	100	5410	500	12620	10	1	20007381	3605	667.41	0.75	12	0.01	27.00	24061.00	19840	20230718	-9.17	8590	20221121	109.78	19840	-9.17	20230718	8910	102.24	20230102	19840	-9.17	20230718	8590	109.78	20221121	1.90	N	044490	500	100 억		791582	N	N	11	N	00	N
58	20230720	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18040	-100	5	-0.55	1049122420	58198	39.87	18090	18490	17780	23550	12700	18140	18026.57	3.94	0	4496	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3609	668.15	0.75	12	0.29	27.00	24061.00	19840	20230718	-9.07	8590	20221121	110.01	19840	-9.07	20230718	8910	102.47	20230102	19840	-9.07	20230718	8590	110.01	20221121	1.93	N	044490	500	100 억		787695	N	N	11	N	00	N
59	20230720	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	17970	-170	5	-0.94	1008173420	55925	38.31	18090	18490	17780	23550	12700	18140	18027.04	3.94	0	3878	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3595	665.56	0.75	12	0.28	27.00	24061.00	19840	20230718	-9.43	8590	20221121	109.20	19840	-9.43	20230718	8910	101.68	20230102	19840	-9.43	20230718	8590	109.20	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
60	20230720	140445	57	100.00	KOSDAQ		금속	N	N	N	N		N	17860	-280	5	-1.54	956407410	53038	36.33	18090	18490	17780	23550	12700	18140	18032.29	3.94	0	3176	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3573	661.48	0.74	12	0.27	27.00	24061.00	19840	20230718	-9.98	8590	20221121	107.92	19840	-9.98	20230718	8910	100.45	20230102	19840	-9.98	20230718	8590	107.92	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
61	20230720	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	17910	-230	5	-1.27	830976980	46009	31.52	18090	18490	17780	23550	12700	18140	18061.01	3.94	0	2264	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3583	663.33	0.74	12	0.23	27.00	24061.00	19840	20230718	-9.73	8590	20221121	108.50	19840	-9.73	20230718	8910	101.01	20230102	19840	-9.73	20230718	8590	108.50	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
62	20230720	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	18160	20	2	0.11	660535350	36529	25.02	18090	18490	17780	23550	12700	18140	18082.33	3.94	0	2981	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3633	672.59	0.75	12	0.18	27.00	24061.00	19840	20230718	-8.47	8590	20221121	111.41	19840	-8.47	20230718	8910	103.82	20230102	19840	-8.47	20230718	8590	111.41	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
63	20230720	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18120	-20	5	-0.11	589854330	32632	22.35	18090	18490	17780	23550	12700	18140	18075.75	3.94	0	514	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3625	671.11	0.75	12	0.16	27.00	24061.00	19840	20230718	-8.67	8590	20221121	110.94	19840	-8.67	20230718	8910	103.37	20230102	19840	-8.67	20230718	8590	110.94	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
64	20230720	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18030	-110	5	-0.61	456759020	25315	17.34	18090	18460	17780	23550	12700	18140	18042.63	3.94	0	2181	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3607	667.78	0.75	12	0.13	27.00	24061.00	19840	20230718	-9.12	8590	20221121	109.90	19840	-9.12	20230718	8910	102.36	20230102	19840	-9.12	20230718	8590	109.90	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
65	20230720	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18000	-140	5	-0.77	69123910	3849	2.64	18090	18090	17860	23550	12700	18140	17954.10	3.94	0	921	19940	19040	18590	17690	17240	18815	17465	100	5425	500	12690	10	1	20007381	3601	666.67	0.75	12	0.02	27.00	24061.00	19840	20230718	-9.27	8590	20221121	109.55	19840	-9.27	20230718	8910	102.02	20230102	19840	-9.27	20230718	8590	109.55	20221121	1.93	N	044490	500	100 억		787695	N	N	44	N	00	N
66	20230719	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	18140	-1350	5	-6.93	2718545940	145795	185.17	19490	19490	18140	25300	13650	19490	18658.41	4.09	0	-31528	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3629	671.85	0.75	12	0.73	27.00	24061.00	19840	20230718	-8.57	8590	20221121	111.18	19840	-8.57	20230718	8910	103.59	20230102	19840	-8.57	20230718	8590	111.18	20221121	1.77	N	044490	500	100 억		818849	N	N	44	N	00	N
67	20230719	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	18450	-1040	5	-5.34	2198744730	117360	149.05	19490	19490	18360	25300	13650	19490	18735.04	4.09	0	-21178	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3691	683.33	0.77	12	0.59	27.00	24061.00	19840	20230718	-7.01	8590	20221121	114.78	19840	-7.01	20230718	8910	107.07	20230102	19840	-7.01	20230718	8590	114.78	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
68	20230719	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	18610	-880	5	-4.52	1725449980	91719	116.49	19490	19490	18540	25300	13650	19490	18812.35	4.09	0	-16500	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3723	689.26	0.77	12	0.46	27.00	24061.00	19840	20230718	-6.20	8590	20221121	116.65	19840	-6.20	20230718	8910	108.87	20230102	19840	-6.20	20230718	8590	116.65	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
69	20230719	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	18610	-880	5	-4.52	1507423450	79983	101.58	19490	19490	18590	25300	13650	19490	18846.80	4.09	0	-9822	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3723	689.26	0.77	12	0.40	27.00	24061.00	19840	20230718	-6.20	8590	20221121	116.65	19840	-6.20	20230718	8910	108.87	20230102	19840	-6.20	20230718	8590	116.65	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
70	20230719	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	18680	-810	5	-4.16	1274535560	67485	85.71	19490	19490	18590	25300	13650	19490	18886.21	4.09	0	-9299	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3737	691.85	0.78	12	0.34	27.00	24061.00	19840	20230718	-5.85	8590	20221121	117.46	19840	-5.85	20230718	8910	109.65	20230102	19840	-5.85	20230718	8590	117.46	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
71	20230719	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	18870	-620	5	-3.18	936624760	49448	62.80	19490	19490	18700	25300	13650	19490	18941.61	4.09	0	-4846	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3775	698.89	0.78	12	0.25	27.00	24061.00	19840	20230718	-4.89	8590	20221121	119.67	19840	-4.89	20230718	8910	111.78	20230102	19840	-4.89	20230718	8590	119.67	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
72	20230719	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	18980	-510	5	-2.62	734086600	38861	49.36	19490	19490	18700	25300	13650	19490	18890.06	4.09	0	-4763	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3797	702.96	0.79	12	0.19	27.00	24061.00	19840	20230718	-4.33	8590	20221121	120.95	19840	-4.33	20230718	8910	113.02	20230102	19840	-4.33	20230718	8590	120.95	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
73	20230719	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	19110	-380	5	-1.95	98894120	5176	6.57	19490	19490	19010	25300	13650	19490	19106.28	4.09	0	-395	20136	19812	19516	19192	18896	19665	19045	100	5825	500	13640	10	1	20007381	3823	707.78	0.79	12	0.03	27.00	24061.00	19840	20230718	-3.68	8590	20221121	122.47	19840	-3.68	20230718	8910	114.48	20230102	19840	-3.68	20230718	8590	122.47	20221121	1.77	N	044490	500	100 억		818849	N	N	874	N	00	N
74	20230718	160449	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19490	0	3	0.00	1527908360	78594	58.42	19650	19840	19220	25300	13650	19490	19440.36	4.19	0	-17504	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3899	721.85	0.81	12	0.39	27.00	24061.00	19840	20230718	-1.76	8590	20221121	126.89	19840	-1.76	20230718	8910	118.74	20230102	19840	-1.76	20230718	8590	126.89	20221121	1.76	N	044490	500	100 억		838100	N	N	874	N	00	N
75	20230718	150450	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19400	-90	5	-0.46	1396688820	71826	53.39	19650	19840	19220	25300	13650	19490	19445.45	4.19	0	-15936	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3881	718.52	0.81	12	0.36	27.00	24061.00	19840	20230718	-2.22	8590	20221121	125.84	19840	-2.22	20230718	8910	117.73	20230102	19840	-2.22	20230718	8590	125.84	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
76	20230718	140447	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19380	-110	5	-0.56	1071552950	55069	40.93	19650	19840	19220	25300	13650	19490	19458.37	4.19	0	-8103	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3877	717.78	0.81	12	0.28	27.00	24061.00	19840	20230718	-2.32	8590	20221121	125.61	19840	-2.32	20230718	8910	117.51	20230102	19840	-2.32	20230718	8590	125.61	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
77	20230718	130447	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19510	20	2	0.10	914901720	47028	34.95	19650	19840	19220	25300	13650	19490	19454.40	4.19	0	-6483	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3903	722.59	0.81	12	0.24	27.00	24061.00	19840	20230718	-1.66	8590	20221121	127.12	19840	-1.66	20230718	8910	118.97	20230102	19840	-1.66	20230718	8590	127.12	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
78	20230718	120449	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19510	20	2	0.10	696987040	35823	26.63	19650	19840	19220	25300	13650	19490	19456.41	4.19	0	-2659	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3903	722.59	0.81	12	0.18	27.00	24061.00	19840	20230718	-1.66	8590	20221121	127.12	19840	-1.66	20230718	8910	118.97	20230102	19840	-1.66	20230718	8590	127.12	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
79	20230718	110451	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19510	20	2	0.10	559611020	28781	21.39	19650	19840	19220	25300	13650	19490	19443.77	4.19	0	-1614	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3903	722.59	0.81	12	0.14	27.00	24061.00	19840	20230718	-1.66	8590	20221121	127.12	19840	-1.66	20230718	8910	118.97	20230102	19840	-1.66	20230718	8590	127.12	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
80	20230718	100446	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19490	0	3	0.00	393465890	20256	15.06	19650	19840	19220	25300	13650	19490	19424.66	4.19	0	715	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3899	721.85	0.81	12	0.10	27.00	24061.00	19840	20230718	-1.76	8590	20221121	126.89	19840	-1.76	20230718	8910	118.74	20230102	19840	-1.76	20230718	8590	126.89	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
81	20230718	090447	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19510	20	2	0.10	65310420	3319	2.47	19650	19840	19490	25300	13650	19490	19677.74	4.19	0	-645	20290	19890	19200	18800	18110	20090	19000	100	5825	500	13640	10	1	20007381	3903	722.59	0.81	12	0.02	27.00	24061.00	19840	20230718	-1.66	8590	20221121	127.12	19840	-1.66	20230718	8910	118.97	20230102	19840	-1.66	20230718	8590	127.12	20221121	1.76	N	044490	500	100 억		838100	N	N	0	N	00	N
82	20230717	160447	57	100.00	KOSDAQ		금속	N	N	N	N		N	19490	610	2	3.23	2576106520	133944	112.78	18890	19600	18510	24500	13220	18880	19232.31	4.32	0	-22629	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3899	721.85	0.81	12	0.67	27.00	24061.00	19660	20230713	-0.86	8590	20221121	126.89	19660	-0.86	20230713	8910	118.74	20230102	19660	-0.86	20230713	8590	126.89	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
83	20230717	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	19410	530	2	2.81	2504250700	130253	109.67	18890	19600	18510	24500	13220	18880	19226.05	4.32	0	-22177	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3883	718.89	0.81	12	0.65	27.00	24061.00	19660	20230713	-1.27	8590	20221121	125.96	19660	-1.27	20230713	8910	117.85	20230102	19660	-1.27	20230713	8590	125.96	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
84	20230717	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	19480	600	2	3.18	2322741350	120922	101.82	18890	19600	18510	24500	13220	18880	19208.59	4.32	0	-20656	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3897	721.48	0.81	12	0.60	27.00	24061.00	19660	20230713	-0.92	8590	20221121	126.78	19660	-0.92	20230713	8910	118.63	20230102	19660	-0.92	20230713	8590	126.78	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
85	20230717	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	19090	210	2	1.11	1895014200	98864	83.24	18890	19600	18510	24500	13220	18880	19167.89	4.32	0	-13166	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3819	707.04	0.79	12	0.49	27.00	24061.00	19660	20230713	-2.90	8590	20221121	122.24	19660	-2.90	20230713	8910	114.25	20230102	19660	-2.90	20230713	8590	122.24	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
86	20230717	120448	57	100.00	KOSDAQ		금속	N	N	N	N		N	19480	600	2	3.18	1659594200	86683	72.99	18890	19600	18510	24500	13220	18880	19145.56	4.32	0	-9412	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3897	721.48	0.81	12	0.43	27.00	24061.00	19660	20230713	-0.92	8590	20221121	126.78	19660	-0.92	20230713	8910	118.63	20230102	19660	-0.92	20230713	8590	126.78	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
87	20230717	110443	57	100.00	KOSDAQ		금속	N	N	N	N		N	19240	360	2	1.91	1113984140	58497	49.25	18890	19600	18510	24500	13220	18880	19043.44	4.32	0	-3928	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3849	712.59	0.80	12	0.29	27.00	24061.00	19660	20230713	-2.14	8590	20221121	123.98	19660	-2.14	20230713	8910	115.94	20230102	19660	-2.14	20230713	8590	123.98	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
88	20230717	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	19070	190	2	1.01	877681610	46190	38.89	18890	19600	18510	24500	13220	18880	19001.55	4.32	0	-4531	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3815	706.30	0.79	12	0.23	27.00	24061.00	19660	20230713	-3.00	8590	20221121	122.00	19660	-3.00	20230713	8910	114.03	20230102	19660	-3.00	20230713	8590	122.00	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
89	20230717	090443	57	100.00	KOSDAQ		금속	N	N	N	N		N	18630	-250	5	-1.32	76888520	4090	3.44	18890	18960	18510	24500	13220	18880	18799.15	4.32	0	-959	19853	19366	18933	18446	18013	19150	18230	100	5640	500	13210	10	1	20007381	3727	690.00	0.77	12	0.02	27.00	24061.00	19660	20230713	-5.24	8590	20221121	116.88	19660	-5.24	20230713	8910	109.09	20230102	19660	-5.24	20230713	8590	116.88	20221121	1.71	N	044490	500	100 억		864849	N	N	0	N	00	N
90	20230714	160443	57	100.00	KOSDAQ		금속	N	N	N	N		N	18880	-530	5	-2.73	2228688860	118621	49.40	19420	19420	18500	25200	13590	19410	18788.20	4.47	0	-28604	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3777	699.26	0.78	12	0.59	27.00	24061.00	19660	20230713	-3.97	8590	20221121	119.79	19660	-3.97	20230713	8910	111.90	20230102	19660	-3.97	20230713	8590	119.79	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
91	20230714	150445	57	100.00	KOSDAQ		금속	N	N	N	N		N	18880	-530	5	-2.73	2123009170	113012	47.06	19420	19420	18500	25200	13590	19410	18785.70	4.47	0	-26550	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3777	699.26	0.78	12	0.56	27.00	24061.00	19660	20230713	-3.97	8590	20221121	119.79	19660	-3.97	20230713	8910	111.90	20230102	19660	-3.97	20230713	8590	119.79	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
92	20230714	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	18750	-660	5	-3.40	1841798670	97997	40.81	19420	19420	18500	25200	13590	19410	18794.44	4.47	0	-17923	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3751	694.44	0.78	12	0.49	27.00	24061.00	19660	20230713	-4.63	8590	20221121	118.28	19660	-4.63	20230713	8910	110.44	20230102	19660	-4.63	20230713	8590	118.28	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
93	20230714	130441	57	100.00	KOSDAQ		금속	N	N	N	N		N	18760	-650	5	-3.35	1713679790	91171	37.97	19420	19420	18500	25200	13590	19410	18796.33	4.47	0	-15017	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3753	694.81	0.78	12	0.46	27.00	24061.00	19660	20230713	-4.58	8590	20221121	118.39	19660	-4.58	20230713	8910	110.55	20230102	19660	-4.58	20230713	8590	118.39	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
94	20230714	120442	57	100.00	KOSDAQ		금속	N	N	N	N		N	18760	-650	5	-3.35	1594661090	84818	35.32	19420	19420	18500	25200	13590	19410	18800.97	4.47	0	-13434	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3753	694.81	0.78	12	0.42	27.00	24061.00	19660	20230713	-4.58	8590	20221121	118.39	19660	-4.58	20230713	8910	110.55	20230102	19660	-4.58	20230713	8590	118.39	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
95	20230714	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18680	-730	5	-3.76	1345600940	71510	29.78	19420	19420	18500	25200	13590	19410	18816.96	4.47	0	-9108	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3737	691.85	0.78	12	0.36	27.00	24061.00	19660	20230713	-4.98	8590	20221121	117.46	19660	-4.98	20230713	8910	109.65	20230102	19660	-4.98	20230713	8590	117.46	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
96	20230714	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	18950	-460	5	-2.37	987904930	52481	21.86	19420	19420	18500	25200	13590	19410	18824.05	4.47	0	453	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3791	701.85	0.79	12	0.26	27.00	24061.00	19660	20230713	-3.61	8590	20221121	120.61	19660	-3.61	20230713	8910	112.68	20230102	19660	-3.61	20230713	8590	120.61	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
97	20230714	090444	57	100.00	KOSDAQ		금속	N	N	N	N		N	18800	-610	5	-3.14	147607680	7723	3.22	19420	19420	18800	25200	13590	19410	19112.74	4.47	0	-2366	20003	19706	19363	19066	18723	19855	19215	100	5805	500	13580	10	1	20007381	3761	696.30	0.78	12	0.04	27.00	24061.00	19660	20230713	-4.37	8590	20221121	118.86	19660	-4.37	20230713	8910	111.00	20230102	19660	-4.37	20230713	8590	118.86	20221121	1.49	N	044490	500	100 억		893434	N	N	30	N	00	N
98	20230713	160443	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19410	410	2	2.16	4657921120	239372	63.29	19220	19660	19020	24700	13300	19000	19458.97	4.55	0	-11293	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3883	718.89	0.81	12	1.20	27.00	24061.00	19660	20230713	-1.27	8590	20221121	125.96	19660	-1.27	20230713	8910	117.85	20230102	19660	-1.27	20230713	8590	125.96	20221121	1.39	N	044490	500	100 억		910088	N	N	30	N	00	N
99	20230713	150437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19540	540	2	2.84	4503532790	231417	61.19	19220	19660	19020	24700	13300	19000	19460.68	4.55	0	-11249	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3909	723.70	0.81	12	1.16	27.00	24061.00	19660	20230713	-0.61	8590	20221121	127.47	19660	-0.61	20230713	8910	119.30	20230102	19660	-0.61	20230713	8590	127.47	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
100	20230713	140438	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19620	620	2	3.26	4056570650	208582	55.15	19220	19660	19020	24700	13300	19000	19448.33	4.55	0	-4534	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3925	726.67	0.82	12	1.04	27.00	24061.00	19660	20230713	-0.20	8590	20221121	128.41	19660	-0.20	20230713	8910	120.20	20230102	19660	-0.20	20230713	8590	128.41	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
101	20230713	130440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19560	560	2	2.95	3734222740	192144	50.81	19220	19660	19020	24700	13300	19000	19434.50	4.55	0	59	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3913	724.44	0.81	12	0.96	27.00	24061.00	19660	20230713	-0.51	8590	20221121	127.71	19660	-0.51	20230713	8910	119.53	20230102	19660	-0.51	20230713	8590	127.71	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
102	20230713	120437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19660	660	2	3.47	3381053620	174134	46.04	19220	19660	19020	24700	13300	19000	19416.39	4.55	0	955	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3933	728.15	0.82	12	0.87	27.00	24061.00	19660	20230713	0.00	8590	20221121	128.87	19660	0.00	20230713	8910	120.65	20230102	19660	0.00	20230713	8590	128.87	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
103	20230713	110441	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19580	580	2	3.05	3018060530	155622	41.15	19220	19660	19020	24700	13300	19000	19393.53	4.55	0	510	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3917	725.19	0.81	12	0.78	27.00	24061.00	19660	20230713	-0.41	8590	20221121	127.94	19660	-0.41	20230713	8910	119.75	20230102	19660	-0.41	20230713	8590	127.94	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
104	20230713	100440	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19420	420	2	2.21	2366527200	122184	32.31	19220	19660	19020	24700	13300	19000	19368.55	4.55	0	-1332	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3885	719.26	0.81	12	0.61	27.00	24061.00	19660	20230713	-1.22	8590	20221121	126.08	19660	-1.22	20230713	8910	117.96	20230102	19660	-1.22	20230713	8590	126.08	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
105	20230713	090400	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19380	380	2	2.00	565118280	29200	7.72	19220	19500	19220	24700	13300	19000	19353.37	4.55	0	-7573	19740	19370	18630	18260	17520	19555	18445	100	5700	500	13300	10	1	20007381	3877	717.78	0.81	12	0.15	27.00	24061.00	19500	20230713	-0.62	8590	20221121	125.61	19500	-0.62	20230713	8910	117.51	20230102	19500	-0.62	20230713	8590	125.61	20221121	1.39	N	044490	500	100 억		910088	N	N	53	N	00	N
106	20230712	160437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19000	1280	2	7.22	7024544800	376281	246.63	18010	19000	17890	23000	12410	17720	18668.22	4.35	0	43752	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3801	703.70	0.79	12	1.88	27.00	24061.00	19000	20230712	0.00	8590	20221121	121.19	19000	0.00	20230712	8910	113.24	20230102	19000	0.00	20230712	8590	121.19	20221121	1.38	N	044490	500	100 억		870075	N	N	53	N	00	N
107	20230712	150435	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	19000	1280	2	7.22	6631395790	355582	233.06	18010	19000	17890	23000	12410	17720	18649.41	4.35	0	41901	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3801	703.70	0.79	12	1.78	27.00	24061.00	19000	20230712	0.00	8590	20221121	121.19	19000	0.00	20230712	8910	113.24	20230102	19000	0.00	20230712	8590	121.19	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
108	20230712	140433	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18830	1110	2	6.26	5739163160	308304	202.08	18010	18940	17890	23000	12410	17720	18615.27	4.35	0	47948	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3767	697.41	0.78	12	1.54	27.00	24061.00	18940	20230712	-0.58	8590	20221121	119.21	18940	-0.58	20230712	8910	111.34	20230102	18940	-0.58	20230712	8590	119.21	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
109	20230712	130436	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18930	1210	2	6.83	5234211320	281492	184.50	18010	18940	17890	23000	12410	17720	18594.53	4.35	0	51477	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3787	701.11	0.79	12	1.41	27.00	24061.00	18940	20230712	-0.05	8590	20221121	120.37	18940	-0.05	20230712	8910	112.46	20230102	18940	-0.05	20230712	8590	120.37	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
110	20230712	120436	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18870	1150	2	6.49	4791625830	258079	169.16	18010	18940	17890	23000	12410	17720	18566.51	4.35	0	51850	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3775	698.89	0.78	12	1.29	27.00	24061.00	18940	20230712	-0.37	8590	20221121	119.67	18940	-0.37	20230712	8910	111.78	20230102	18940	-0.37	20230712	8590	119.67	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
111	20230712	110435	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18670	950	2	5.36	3366449490	182421	119.57	18010	18690	17890	23000	12410	17720	18454.29	4.35	0	44835	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3735	691.48	0.78	12	0.91	27.00	24061.00	18690	20230712	-0.11	8590	20221121	117.35	18690	-0.11	20230712	8910	109.54	20230102	18690	-0.11	20230712	8590	117.35	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
112	20230712	100437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18460	740	2	4.18	2107530250	114700	75.18	18010	18630	17890	23000	12410	17720	18374.28	4.35	0	9961	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3693	683.70	0.77	12	0.57	27.00	24061.00	18630	20230712	-0.91	8590	20221121	114.90	18630	-0.91	20230712	8910	107.18	20230102	18630	-0.91	20230712	8590	114.90	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
113	20230712	090437	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	18160	440	2	2.48	261873560	14478	9.49	18010	18170	17890	23000	12410	17720	18087.69	4.35	0	1878	18506	18112	17506	17112	16506	18310	17310	100	5295	500	12400	10	1	20007381	3633	672.59	0.75	12	0.07	27.00	24061.00	18170	20230712	-0.06	8590	20221121	111.41	18170	-0.06	20230712	8910	103.82	20230102	18170	-0.06	20230712	8590	111.41	20221121	1.38	N	044490	500	100 억		870075	N	N	0	N	00	N
114	20230711	160430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17720	820	2	4.85	2675073790	151662	275.61	16900	17900	16900	21950	11830	16900	17638.33	4.21	0	26370	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3545	656.30	0.74	12	0.76	27.00	24061.00	17900	20230711	-1.01	8590	20221121	106.29	17900	-1.01	20230711	8910	98.88	20230102	17900	-1.01	20230711	8590	106.29	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
115	20230711	150430	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17720	820	2	4.85	2530075680	143473	260.73	16900	17900	16900	21950	11830	16900	17634.51	4.21	0	25920	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3545	656.30	0.74	12	0.72	27.00	24061.00	17900	20230711	-1.01	8590	20221121	106.29	17900	-1.01	20230711	8910	98.88	20230102	17900	-1.01	20230711	8590	106.29	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
116	20230711	140428	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17680	780	2	4.62	2375116440	134722	244.82	16900	17900	16900	21950	11830	16900	17629.76	4.21	0	21710	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3537	654.81	0.73	12	0.67	27.00	24061.00	17900	20230711	-1.23	8590	20221121	105.82	17900	-1.23	20230711	8910	98.43	20230102	17900	-1.23	20230711	8590	105.82	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
117	20230711	130422	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17680	780	2	4.62	2115900970	120039	218.14	16900	17900	16900	21950	11830	16900	17626.78	4.21	0	21007	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3537	654.81	0.73	12	0.60	27.00	24061.00	17900	20230711	-1.23	8590	20221121	105.82	17900	-1.23	20230711	8910	98.43	20230102	17900	-1.23	20230711	8590	105.82	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
118	20230711	120432	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17720	820	2	4.85	1961976430	111343	202.34	16900	17900	16900	21950	11830	16900	17621.01	4.21	0	20907	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3545	656.30	0.74	12	0.56	27.00	24061.00	17900	20230711	-1.01	8590	20221121	106.29	17900	-1.01	20230711	8910	98.88	20230102	17900	-1.01	20230711	8590	106.29	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
119	20230711	110434	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17710	810	2	4.79	1654641430	94087	170.98	16900	17830	16900	21950	11830	16900	17586.29	4.21	0	18511	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3543	655.93	0.74	12	0.47	27.00	24061.00	17830	20230711	-0.67	8590	20221121	106.17	17830	-0.67	20230711	8910	98.77	20230102	17830	-0.67	20230711	8590	106.17	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
120	20230711	100432	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17670	770	2	4.56	875464020	50052	90.96	16900	17720	16900	21950	11830	16900	17491.09	4.21	0	15394	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3535	654.44	0.73	12	0.25	27.00	24061.00	17720	20230711	-0.28	8590	20221121	105.70	17720	-0.28	20230711	8910	98.32	20230102	17720	-0.28	20230711	8590	105.70	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
121	20230711	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	20	2	0.12	4411050	261	0.47	16900	16920	16900	21950	11830	16900	16900.57	4.21	0	233	17433	17166	16973	16706	16513	17070	16610	100	5060	500	11830	10	1	20007381	3385	626.67	0.70	12	0.00	27.00	24061.00	17640	20230703	-4.08	8590	20221121	96.97	17640	-4.08	20230703	8910	89.90	20230102	17640	-4.08	20230703	8590	96.97	20221121	1.41	N	044490	500	100 억		842789	N	N	8	N	00	N
122	20230710	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	-80	5	-0.47	936439060	55002	81.71	16980	17240	16780	22050	11890	16980	17025.55	4.21	0	-151	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3381	625.93	0.70	12	0.27	27.00	24061.00	17640	20230703	-4.20	8590	20221121	96.74	17640	-4.20	20230703	8910	89.67	20230102	17640	-4.20	20230703	8590	96.74	20221121	1.41	N	044490	500	100 억		842862	N	N	8	N	00	N
123	20230710	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	17090	110	2	0.65	880344510	51694	76.80	16980	17240	16780	22050	11890	16980	17029.92	4.21	0	1235	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3419	632.96	0.71	12	0.26	27.00	24061.00	17640	20230703	-3.12	8590	20221121	98.95	17640	-3.12	20230703	8910	91.81	20230102	17640	-3.12	20230703	8590	98.95	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
124	20230710	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	17160	180	2	1.06	757451190	44479	66.08	16980	17240	16780	22050	11890	16980	17029.41	4.21	0	2366	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3433	635.56	0.71	12	0.22	27.00	24061.00	17640	20230703	-2.72	8590	20221121	99.77	17640	-2.72	20230703	8910	92.59	20230102	17640	-2.72	20230703	8590	99.77	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
125	20230710	130423	57	100.00	KOSDAQ		금속	N	N	N	N		N	17070	90	2	0.53	611412040	35967	53.43	16980	17230	16780	22050	11890	16980	16999.25	4.21	0	723	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3415	632.22	0.71	12	0.18	27.00	24061.00	17640	20230703	-3.23	8590	20221121	98.72	17640	-3.23	20230703	8910	91.58	20230102	17640	-3.23	20230703	8590	98.72	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
126	20230710	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16960	-20	5	-0.12	590020610	34709	51.57	16980	17230	16780	22050	11890	16980	16999.07	4.21	0	641	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3393	628.15	0.70	12	0.17	27.00	24061.00	17640	20230703	-3.85	8590	20221121	97.44	17640	-3.85	20230703	8910	90.35	20230102	17640	-3.85	20230703	8590	97.44	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
127	20230710	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	-80	5	-0.47	517871770	30458	45.25	16980	17230	16780	22050	11890	16980	17002.82	4.21	0	-1219	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3381	625.93	0.70	12	0.15	27.00	24061.00	17640	20230703	-4.20	8590	20221121	96.74	17640	-4.20	20230703	8910	89.67	20230102	17640	-4.20	20230703	8590	96.74	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
128	20230710	100431	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	-80	5	-0.47	346873970	20324	30.19	16980	17230	16780	22050	11890	16980	17067.21	4.21	0	-2179	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3381	625.93	0.70	12	0.10	27.00	24061.00	17640	20230703	-4.20	8590	20221121	96.74	17640	-4.20	20230703	8910	89.67	20230102	17640	-4.20	20230703	8590	96.74	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
129	20230710	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	16800	-180	5	-1.06	9501450	564	0.84	16980	16980	16780	22050	11890	16980	16846.54	4.21	0	177	17860	17420	17060	16620	16260	17240	16440	100	5080	500	11880	10	1	20007381	3361	622.22	0.70	12	0.00	27.00	24061.00	17640	20230703	-4.76	8590	20221121	95.58	17640	-4.76	20230703	8910	88.55	20230102	17640	-4.76	20230703	8590	95.58	20221121	1.41	N	044490	500	100 억		842862	N	N	0	N	00	N
130	20230707	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	16980	-70	5	-0.41	1142316290	67270	62.24	17000	17500	16700	22150	11940	17050	16981.08	4.27	0	-11141	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3397	628.89	0.71	12	0.34	27.00	24061.00	17640	20230703	-3.74	8590	20221121	97.67	17640	-3.74	20230703	8910	90.57	20230102	17640	-3.74	20230703	8590	97.67	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
131	20230707	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16860	-190	5	-1.11	1029675960	60620	56.09	17000	17500	16700	22150	11940	17050	16985.75	4.27	0	-7081	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3373	624.44	0.70	12	0.30	27.00	24061.00	17640	20230703	-4.42	8590	20221121	96.27	17640	-4.42	20230703	8910	89.23	20230102	17640	-4.42	20230703	8590	96.27	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
132	20230707	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	16780	-270	5	-1.58	953146190	56065	51.88	17000	17500	16700	22150	11940	17050	17000.73	4.27	0	-5629	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3357	621.48	0.70	12	0.28	27.00	24061.00	17640	20230703	-4.88	8590	20221121	95.34	17640	-4.88	20230703	8910	88.33	20230102	17640	-4.88	20230703	8590	95.34	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
133	20230707	130429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16740	-310	5	-1.82	886698270	52093	48.20	17000	17500	16700	22150	11940	17050	17021.45	4.27	0	-6191	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3349	620.00	0.70	12	0.26	27.00	24061.00	17640	20230703	-5.10	8590	20221121	94.88	17640	-5.10	20230703	8910	87.88	20230102	17640	-5.10	20230703	8590	94.88	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
134	20230707	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16790	-260	5	-1.52	756644080	44338	41.02	17000	17500	16700	22150	11940	17050	17065.36	4.27	0	-7088	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3359	621.85	0.70	12	0.22	27.00	24061.00	17640	20230703	-4.82	8590	20221121	95.46	17640	-4.82	20230703	8910	88.44	20230102	17640	-4.82	20230703	8590	95.46	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
135	20230707	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	16810	-240	5	-1.41	714481330	41830	38.70	17000	17500	16700	22150	11940	17050	17080.60	4.27	0	-6756	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3363	622.59	0.70	12	0.21	27.00	24061.00	17640	20230703	-4.71	8590	20221121	95.69	17640	-4.71	20230703	8910	88.66	20230102	17640	-4.71	20230703	8590	95.69	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
136	20230707	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16880	-170	5	-1.00	616338850	35996	33.31	17000	17500	16700	22150	11940	17050	17122.43	4.27	0	-5995	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3377	625.19	0.70	12	0.18	27.00	24061.00	17640	20230703	-4.31	8590	20221121	96.51	17640	-4.31	20230703	8910	89.45	20230102	17640	-4.31	20230703	8590	96.51	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
137	20230707	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	-130	5	-0.76	31690890	1882	1.74	17000	17020	16700	22150	11940	17050	16838.94	4.27	0	10	17890	17470	17000	16580	16110	17235	16345	100	5105	500	11930	10	1	20007381	3385	626.67	0.70	12	0.01	27.00	24061.00	17640	20230703	-4.08	8590	20221121	96.97	17640	-4.08	20230703	8910	89.90	20230102	17640	-4.08	20230703	8590	96.97	20221121	1.43	N	044490	500	100 억		853472	N	N	0	N	00	N
138	20230706	160426	57	100.00	KOSDAQ		금속	N	N	N	N		N	17050	200	2	1.19	1841904330	107838	209.99	17100	17420	16530	21900	11800	16850	17080.30	4.24	0	4352	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3411	631.48	0.71	12	0.54	27.00	24061.00	17640	20230703	-3.34	8590	20221121	98.49	17640	-3.34	20230703	8910	91.36	20230102	17640	-3.34	20230703	8590	98.49	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
139	20230706	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	16950	100	2	0.59	1797721940	105226	204.90	17100	17420	16530	21900	11800	16850	17084.39	4.24	0	4267	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3391	627.78	0.70	12	0.53	27.00	24061.00	17640	20230703	-3.91	8590	20221121	97.32	17640	-3.91	20230703	8910	90.24	20230102	17640	-3.91	20230703	8590	97.32	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
140	20230706	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	17060	210	2	1.25	1640839660	96013	186.96	17100	17420	16530	21900	11800	16850	17089.77	4.24	0	7787	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3413	631.85	0.71	12	0.48	27.00	24061.00	17640	20230703	-3.29	8590	20221121	98.60	17640	-3.29	20230703	8910	91.47	20230102	17640	-3.29	20230703	8590	98.60	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
141	20230706	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	17010	160	2	0.95	1432841410	83784	163.15	17100	17420	16530	21900	11800	16850	17101.61	4.24	0	9040	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3403	630.00	0.71	12	0.42	27.00	24061.00	17640	20230703	-3.57	8590	20221121	98.02	17640	-3.57	20230703	8910	90.91	20230102	17640	-3.57	20230703	8590	98.02	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
142	20230706	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	17300	450	2	2.67	1284643150	75139	146.31	17100	17420	16530	21900	11800	16850	17096.89	4.24	0	12037	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3461	640.74	0.72	12	0.38	27.00	24061.00	17640	20230703	-1.93	8590	20221121	101.40	17640	-1.93	20230703	8910	94.16	20230102	17640	-1.93	20230703	8590	101.40	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
143	20230706	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	17230	380	2	2.26	1060355770	62153	121.03	17100	17420	16530	21900	11800	16850	17060.41	4.24	0	5772	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3447	638.15	0.72	12	0.31	27.00	24061.00	17640	20230703	-2.32	8590	20221121	100.58	17640	-2.32	20230703	8910	93.38	20230102	17640	-2.32	20230703	8590	100.58	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
144	20230706	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16810	-40	5	-0.24	333903550	19966	38.88	17100	17100	16530	21900	11800	16850	16723.61	4.24	0	-5676	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3363	622.59	0.70	12	0.10	27.00	24061.00	17640	20230703	-4.71	8590	20221121	95.69	17640	-4.71	20230703	8910	88.66	20230102	17640	-4.71	20230703	8590	95.69	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
145	20230706	090425	57	100.00	KOSDAQ		금속	N	N	N	N		N	16840	-10	5	-0.06	20270560	1193	2.32	17100	17100	16840	21900	11800	16850	16991.25	4.24	0	-110	17343	17096	16883	16636	16423	16990	16530	100	5050	500	11790	10	1	20007381	3369	623.70	0.70	12	0.01	27.00	24061.00	17640	20230703	-4.54	8590	20221121	96.04	17640	-4.54	20230703	8910	89.00	20230102	17640	-4.54	20230703	8590	96.04	20221121	1.38	N	044490	500	100 억		847656	N	N	4	N	00	N
146	20230705	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	-260	5	-1.52	866022910	51355	61.73	17060	17130	16670	22200	11980	17110	16863.39	4.26	0	-4648	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3371	624.07	0.70	12	0.26	27.00	24061.00	17640	20230703	-4.48	8590	20221121	96.16	17640	-4.48	20230703	8910	89.11	20230102	17640	-4.48	20230703	8590	96.16	20221121	1.40	N	044490	500	100 억		852281	N	N	4	N	00	N
147	20230705	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	16900	-210	5	-1.23	841280500	49888	59.96	17060	17130	16670	22200	11980	17110	16863.31	4.26	0	-4269	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3381	625.93	0.70	12	0.25	27.00	24061.00	17640	20230703	-4.20	8590	20221121	96.74	17640	-4.20	20230703	8910	89.67	20230102	17640	-4.20	20230703	8590	96.74	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
148	20230705	140418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16880	-230	5	-1.34	822476740	48774	58.62	17060	17130	16670	22200	11980	17110	16862.94	4.26	0	-3932	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3377	625.19	0.70	12	0.24	27.00	24061.00	17640	20230703	-4.31	8590	20221121	96.51	17640	-4.31	20230703	8910	89.45	20230102	17640	-4.31	20230703	8590	96.51	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
149	20230705	130419	57	100.00	KOSDAQ		금속	N	N	N	N		N	16990	-120	5	-0.70	596918850	35412	42.56	17060	17130	16670	22200	11980	17110	16856.29	4.26	0	-4127	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3399	629.26	0.71	12	0.18	27.00	24061.00	17640	20230703	-3.68	8590	20221121	97.79	17640	-3.68	20230703	8910	90.68	20230102	17640	-3.68	20230703	8590	97.79	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
150	20230705	120418	57	100.00	KOSDAQ		금속	N	N	N	N		N	16850	-260	5	-1.52	470745590	27969	33.62	17060	17130	16670	22200	11980	17110	16830.83	4.26	0	-6260	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3371	624.07	0.70	12	0.14	27.00	24061.00	17640	20230703	-4.48	8590	20221121	96.16	17640	-4.48	20230703	8910	89.11	20230102	17640	-4.48	20230703	8590	96.16	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
151	20230705	110422	57	100.00	KOSDAQ		금속	N	N	N	N		N	16920	-190	5	-1.11	433796320	25779	30.99	17060	17130	16670	22200	11980	17110	16827.34	4.26	0	-5042	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3385	626.67	0.70	12	0.13	27.00	24061.00	17640	20230703	-4.08	8590	20221121	96.97	17640	-4.08	20230703	8910	89.90	20230102	17640	-4.08	20230703	8590	96.97	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
152	20230705	100420	57	100.00	KOSDAQ		금속	N	N	N	N		N	16820	-290	5	-1.69	368188720	21882	26.30	17060	17130	16670	22200	11980	17110	16825.91	4.26	0	-3966	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3365	622.96	0.70	12	0.11	27.00	24061.00	17640	20230703	-4.65	8590	20221121	95.81	17640	-4.65	20230703	8910	88.78	20230102	17640	-4.65	20230703	8590	95.81	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
153	20230705	090419	57	100.00	KOSDAQ		금속	N	N	N	N		N	17110	0	3	0.00	9975760	585	0.70	17060	17110	17030	22200	11980	17110	17051.07	4.26	0	-432	17803	17456	17053	16706	16303	17630	16880	100	5110	500	11970	10	1	20007381	3423	633.70	0.71	12	0.00	27.00	24061.00	17640	20230703	-3.00	8590	20221121	99.19	17640	-3.00	20230703	8910	92.03	20230102	17640	-3.00	20230703	8590	99.19	20221121	1.40	N	044490	500	100 억		852281	N	N	0	N	00	N
154	20230704	160419	57	100.00	KOSDAQ		금속	N	N	N	N		N	17110	300	2	1.78	1424380490	83196	95.62	16820	17400	16650	21850	11770	16810	17120.78	4.16	0	18073	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3423	633.70	0.71	12	0.42	27.00	24061.00	17640	20230703	-3.00	8590	20221121	99.19	17640	-3.00	20230703	8910	92.03	20230102	17640	-3.00	20230703	8590	99.19	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
155	20230704	150414	57	100.00	KOSDAQ		금속	N	N	N	N		N	17110	300	2	1.78	1340180240	78245	89.93	16820	17400	16650	21850	11770	16810	17128.00	4.16	0	16326	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3423	633.70	0.71	12	0.39	27.00	24061.00	17640	20230703	-3.00	8590	20221121	99.19	17640	-3.00	20230703	8910	92.03	20230102	17640	-3.00	20230703	8590	99.19	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
156	20230704	140419	57	100.00	KOSDAQ		금속	N	N	N	N		N	17220	410	2	2.44	1222020010	71338	81.99	16820	17400	16650	21850	11770	16810	17130.00	4.16	0	16056	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3445	637.78	0.72	12	0.36	27.00	24061.00	17640	20230703	-2.38	8590	20221121	100.47	17640	-2.38	20230703	8910	93.27	20230102	17640	-2.38	20230703	8590	100.47	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
157	20230704	130412	57	100.00	KOSDAQ		금속	N	N	N	N		N	17340	530	2	3.15	974205320	57036	65.56	16820	17380	16650	21850	11770	16810	17080.53	4.16	0	14236	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3469	642.22	0.72	12	0.29	27.00	24061.00	17640	20230703	-1.70	8590	20221121	101.86	17640	-1.70	20230703	8910	94.61	20230102	17640	-1.70	20230703	8590	101.86	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
158	20230704	120415	57	100.00	KOSDAQ		금속	N	N	N	N		N	17210	400	2	2.38	667305740	39296	45.17	16820	17330	16650	21850	11770	16810	16981.52	4.16	0	9454	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3443	637.41	0.72	12	0.20	27.00	24061.00	17640	20230703	-2.44	8590	20221121	100.35	17640	-2.44	20230703	8910	93.15	20230102	17640	-2.44	20230703	8590	100.35	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
159	20230704	110411	57	100.00	KOSDAQ		금속	N	N	N	N		N	17030	220	2	1.31	399524980	23707	27.25	16820	17100	16650	21850	11770	16810	16852.62	4.16	0	2322	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3407	630.74	0.71	12	0.12	27.00	24061.00	17640	20230703	-3.46	8590	20221121	98.25	17640	-3.46	20230703	8910	91.13	20230102	17640	-3.46	20230703	8590	98.25	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
160	20230704	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	16780	-30	5	-0.18	250100760	14804	17.02	16820	17100	16680	21850	11770	16810	16894.13	4.16	0	-1679	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3357	621.48	0.70	12	0.07	27.00	24061.00	17640	20230703	-4.88	8590	20221121	95.34	17640	-4.88	20230703	8910	88.33	20230102	17640	-4.88	20230703	8590	95.34	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
161	20230704	090411	57	100.00	KOSDAQ		금속	N	N	N	N		N	16940	130	2	0.77	19355100	1151	1.32	16820	16940	16800	21850	11770	16810	16815.90	4.16	0	-807	18016	17412	17036	16432	16056	17225	16245	100	5040	500	11760	10	1	20007381	3389	627.41	0.70	12	0.01	27.00	24061.00	17640	20230703	-3.97	8590	20221121	97.21	17640	-3.97	20230703	8910	90.12	20230102	17640	-3.97	20230703	8590	97.21	20221121	1.34	N	044490	500	100 억		832772	N	N	0	N	00	N
162	20230703	160407	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16810	-430	5	-2.49	1470462380	86707	47.00	17610	17640	16660	22400	12070	17240	16959.15	4.30	0	-27933	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3363	622.59	0.70	12	0.43	27.00	24061.00	17640	20230703	-4.71	8590	20221121	95.69	17640	-4.71	20230703	8910	88.66	20230102	17640	-4.71	20230703	8590	95.69	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
163	20230703	150410	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16710	-530	5	-3.07	1390076390	81912	44.40	17610	17640	16660	22400	12070	17240	16970.36	4.30	0	-25957	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3343	618.89	0.69	12	0.41	27.00	24061.00	17640	20230703	-5.27	8590	20221121	94.53	17640	-5.27	20230703	8910	87.54	20230102	17640	-5.27	20230703	8590	94.53	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
164	20230703	140409	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16820	-420	5	-2.44	1142058910	67097	36.37	17610	17640	16700	22400	12070	17240	17021.01	4.30	0	-22156	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3365	622.96	0.70	12	0.34	27.00	24061.00	17640	20230703	-4.65	8590	20221121	95.81	17640	-4.65	20230703	8910	88.78	20230102	17640	-4.65	20230703	8590	95.81	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
165	20230703	130409	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16750	-490	5	-2.84	956270120	56038	30.38	17610	17640	16700	22400	12070	17240	17064.67	4.30	0	-14944	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3351	620.37	0.70	12	0.28	27.00	24061.00	17640	20230703	-5.05	8590	20221121	94.99	17640	-5.05	20230703	8910	87.99	20230102	17640	-5.05	20230703	8590	94.99	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
166	20230703	120410	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16910	-330	5	-1.91	785795790	45875	24.87	17610	17640	16800	22400	12070	17240	17129.06	4.30	0	-11998	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3383	626.30	0.70	12	0.23	27.00	24061.00	17640	20230703	-4.14	8590	20221121	96.86	17640	-4.14	20230703	8910	89.79	20230102	17640	-4.14	20230703	8590	96.86	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
167	20230703	110408	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	16940	-300	5	-1.74	705574570	41146	22.30	17610	17640	16800	22400	12070	17240	17148.07	4.30	0	-10686	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3389	627.41	0.70	12	0.21	27.00	24061.00	17640	20230703	-3.97	8590	20221121	97.21	17640	-3.97	20230703	8910	90.12	20230102	17640	-3.97	20230703	8590	97.21	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
168	20230703	100402	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17020	-220	5	-1.28	458830040	26625	14.43	17610	17640	16800	22400	12070	17240	17233.05	4.30	0	-6430	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3405	630.37	0.71	12	0.13	27.00	24061.00	17640	20230703	-3.51	8590	20221121	98.14	17640	-3.51	20230703	8910	91.02	20230102	17640	-3.51	20230703	8590	98.14	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N
169	20230703	090403	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	17560	320	2	1.86	68061780	3893	2.11	17610	17640	17400	22400	12070	17240	17483.12	4.30	0	-1907	18240	17740	16890	16390	15540	17990	16640	100	5165	500	12060	10	1	20007381	3513	650.37	0.73	12	0.02	27.00	24061.00	17640	20230703	-0.45	8590	20221121	104.42	17640	-0.45	20230703	8910	97.08	20230102	17640	-0.45	20230703	8590	104.42	20221121	1.38	N	044490	500	100 억		860717	N	N	0	N	00	N