KissMeData/008470/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	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	0	3	0.00	27267760	5798	60.41	4680	4740	4670	6130	3305	4720	4702.96	2.19	0	-160	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	397	-32.11	0.50	12	0.07	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
3	20230731	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	20	2	0.42	23531640	5009	52.19	4680	4740	4670	6130	3305	4720	4697.87	2.19	0	-160	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	398	-32.24	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
4	20230731	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	20	2	0.42	22257445	4740	49.39	4680	4740	4670	6130	3305	4720	4695.66	2.19	0	-160	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	398	-32.24	0.50	12	0.06	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
5	20230731	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	5	2	0.11	18249370	3893	40.56	4680	4725	4670	6130	3305	4720	4687.74	2.19	0	-160	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	397	-32.14	0.50	12	0.05	-147.00	9528.00	5780	20221020	-18.25	4590	20230104	2.94	5660	-16.52	20230201	4590	2.94	20230104	5780	-18.25	20221020	4590	2.94	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
6	20230731	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	0	3	0.00	18088820	3859	40.21	4680	4725	4670	6130	3305	4720	4687.44	2.19	0	-160	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	397	-32.11	0.50	12	0.05	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
7	20230731	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-20	5	-0.42	15425570	3294	34.32	4680	4720	4670	6130	3305	4720	4682.93	2.19	0	-44	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	395	-31.97	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.69	4590	20230104	2.40	5660	-16.96	20230201	4590	2.40	20230104	5780	-18.69	20221020	4590	2.40	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
8	20230731	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-30	5	-0.64	14185290	3030	31.57	4680	4720	4670	6130	3305	4720	4681.61	2.19	0	-8	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	394	-31.90	0.49	12	0.04	-147.00	9528.00	5780	20221020	-18.86	4590	20230104	2.18	5660	-17.14	20230201	4590	2.18	20230104	5780	-18.86	20221020	4590	2.18	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
9	20230731	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-40	5	-0.85	7698600	1645	17.14	4680	4680	4680	6130	3305	4720	4680.00	2.19	0	0	4776	4747	4726	4697	4676	4737	4687	42	1412	500	3490	5	1	8404800	393	-31.84	0.49	12	0.02	-147.00	9528.00	5780	20221020	-19.03	4590	20230104	1.96	5660	-17.31	20230201	4590	1.96	20230104	5780	-19.03	20221020	4590	1.96	20230104	1.21	N	008470	500	42 억		183864	N	N	0	N	00	N
10	20230728	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-70	5	-1.46	45313655	9594	154.19	4755	4755	4705	6220	3355	4790	4723.12	2.19	0	-475	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	397	-32.11	0.50	12	0.11	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
11	20230728	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-75	5	-1.57	43251015	9157	147.17	4755	4755	4705	6220	3355	4790	4723.27	2.19	0	-475	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	396	-32.07	0.49	12	0.11	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
12	20230728	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-70	5	-1.46	36266175	7675	123.35	4755	4755	4705	6220	3355	4790	4725.23	2.19	0	-398	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	397	-32.11	0.50	12	0.09	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
13	20230728	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-70	5	-1.46	35624255	7539	121.17	4755	4755	4705	6220	3355	4790	4725.33	2.19	0	-398	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	397	-32.11	0.50	12	0.09	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
14	20230728	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-60	5	-1.25	24471425	5176	83.19	4755	4755	4715	6220	3355	4790	4727.86	2.19	0	-398	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	398	-32.18	0.50	12	0.06	-147.00	9528.00	5780	20221020	-18.17	4590	20230104	3.05	5660	-16.43	20230201	4590	3.05	20230104	5780	-18.17	20221020	4590	3.05	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
15	20230728	110234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-70	5	-1.46	15446415	3267	52.51	4755	4755	4715	6220	3355	4790	4728.01	2.19	0	-398	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	397	-32.11	0.50	12	0.04	-147.00	9528.00	5780	20221020	-18.34	4590	20230104	2.83	5660	-16.61	20230201	4590	2.83	20230104	5780	-18.34	20221020	4590	2.83	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
16	20230728	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-45	5	-0.94	2975025	627	10.08	4755	4755	4735	6220	3355	4790	4744.86	2.19	0	-390	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	399	-32.28	0.50	12	0.01	-147.00	9528.00	5780	20221020	-17.91	4590	20230104	3.38	5660	-16.17	20230201	4590	3.38	20230104	5780	-17.91	20221020	4590	3.38	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
17	20230728	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-55	5	-1.15	403465	85	1.37	4755	4755	4735	6220	3355	4790	4746.65	2.19	0	-69	4913	4851	4748	4686	4583	4882	4717	42	1432	500	3540	5	1	8404800	398	-32.21	0.50	12	0.00	-147.00	9528.00	5780	20221020	-18.08	4590	20230104	3.16	5660	-16.34	20230201	4590	3.16	20230104	5780	-18.08	20221020	4590	3.16	20230104	1.21	N	008470	500	42 억		184339	N	N	0	N	00	N
18	20230727	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	100	2	2.13	29488075	6222	32.98	4690	4810	4645	6090	3285	4690	4739.32	2.19	-1793	-83	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	403	-32.59	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.13	4590	20230104	4.36	5660	-15.37	20230201	4590	4.36	20230104	5780	-17.13	20221020	4590	4.36	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
19	20230727	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	70	2	1.49	26273755	5551	29.42	4690	4810	4645	6090	3285	4690	4733.16	2.19	-1793	-16	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	400	-32.38	0.50	12	0.07	-147.00	9528.00	5780	20221020	-17.65	4590	20230104	3.70	5660	-15.90	20230201	4590	3.70	20230104	5780	-17.65	20221020	4590	3.70	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
20	20230727	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	110	2	2.35	21497830	4553	24.13	4690	4800	4645	6090	3285	4690	4721.68	2.19	-1793	36	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	403	-32.65	0.50	12	0.05	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
21	20230727	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	110	2	2.35	19984380	4237	22.46	4690	4800	4645	6090	3285	4690	4716.63	2.19	-1793	46	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	403	-32.65	0.50	12	0.05	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
22	20230727	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	90	2	1.92	18828550	3994	21.17	4690	4790	4645	6090	3285	4690	4714.21	2.19	-1793	229	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	402	-32.52	0.50	12	0.05	-147.00	9528.00	5780	20221020	-17.30	4590	20230104	4.14	5660	-15.55	20230201	4590	4.14	20230104	5780	-17.30	20221020	4590	4.14	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
23	20230727	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	13249795	2819	14.94	4690	4740	4645	6090	3285	4690	4700.18	2.19	-1793	311	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	398	-32.24	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
24	20230727	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	50	2	1.07	13107595	2789	14.78	4690	4740	4645	6090	3285	4690	4699.75	2.19	-1793	312	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	398	-32.24	0.50	12	0.03	-147.00	9528.00	5780	20221020	-17.99	4590	20230104	3.27	5660	-16.25	20230201	4590	3.27	20230104	5780	-17.99	20221020	4590	3.27	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
25	20230727	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-45	5	-0.96	27915	6	0.03	4690	4690	4645	6090	3285	4690	4652.50	2.19	-1793	0	4943	4816	4703	4576	4463	4760	4520	42	1402	500	3470	5	1	8404800	390	-31.60	0.49	12	0.00	-147.00	9528.00	5780	20221020	-19.64	4590	20230104	1.20	5660	-17.93	20230201	4590	1.20	20230104	5780	-19.64	20221020	4590	1.20	20230104	1.23	N	008470	500	42 억		184422	N	N	0	N	00	N
26	20230726	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4690	-110	5	-2.29	88568640	18868	137.85	4800	4830	4590	6240	3360	4800	4694.12	2.22	0	-1793	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	394	-31.90	0.49	12	0.22	-147.00	9528.00	5780	20221020	-18.86	4590	20230726	2.18	5660	-17.14	20230201	4590	2.18	20230726	5780	-18.86	20221020	4590	2.18	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
27	20230726	150232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4735	-65	5	-1.35	85459520	18206	133.02	4800	4830	4590	6240	3360	4800	4694.03	2.22	0	-1843	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	398	-32.21	0.50	12	0.22	-147.00	9528.00	5780	20221020	-18.08	4590	20230726	3.16	5660	-16.34	20230201	4590	3.16	20230726	5780	-18.08	20221020	4590	3.16	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
28	20230726	140232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	-80	5	-1.67	80864145	17235	125.92	4800	4830	4590	6240	3360	4800	4691.86	2.22	0	-1774	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	397	-32.11	0.50	12	0.21	-147.00	9528.00	5780	20221020	-18.34	4590	20230726	2.83	5660	-16.61	20230201	4590	2.83	20230726	5780	-18.34	20221020	4590	2.83	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
29	20230726	130230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4685	-115	5	-2.40	76085045	16218	118.49	4800	4830	4590	6240	3360	4800	4691.40	2.22	0	-1525	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	394	-31.87	0.49	12	0.19	-147.00	9528.00	5780	20221020	-18.94	4590	20230726	2.07	5660	-17.23	20230201	4590	2.07	20230726	5780	-18.94	20221020	4590	2.07	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
30	20230726	120231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4700	-100	5	-2.08	73562375	15680	114.56	4800	4830	4590	6240	3360	4800	4691.48	2.22	0	-1222	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	395	-31.97	0.49	12	0.19	-147.00	9528.00	5780	20221020	-18.69	4590	20230726	2.40	5660	-16.96	20230201	4590	2.40	20230726	5780	-18.69	20221020	4590	2.40	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
31	20230726	110230	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4720	-80	5	-1.67	71673585	15279	111.63	4800	4830	4590	6240	3360	4800	4690.99	2.22	0	-1114	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	397	-32.11	0.50	12	0.18	-147.00	9528.00	5780	20221020	-18.34	4590	20230726	2.83	5660	-16.61	20230201	4590	2.83	20230726	5780	-18.34	20221020	4590	2.83	20230726	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
32	20230726	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-85	5	-1.77	29849805	6301	46.04	4800	4830	4695	6240	3360	4800	4737.31	2.22	0	-550	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	396	-32.07	0.49	12	0.07	-147.00	9528.00	5780	20221020	-18.43	4590	20230104	2.72	5660	-16.70	20230201	4590	2.72	20230104	5780	-18.43	20221020	4590	2.72	20230104	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
33	20230726	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4830	30	2	0.62	100830	21	0.15	4800	4830	4800	6240	3360	4800	4801.43	2.22	0	0	4906	4852	4826	4772	4746	4840	4760	42	1440	500	3550	5	1	8404800	406	-32.86	0.51	12	0.00	-147.00	9528.00	5780	20221020	-16.44	4590	20230104	5.23	5660	-14.66	20230201	4590	5.23	20230104	5780	-16.44	20221020	4590	5.23	20230104	1.24	N	008470	500	42 억		186215	N	N	0	N	00	N
34	20230725	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-80	5	-1.64	66345485	13669	111.12	4880	4880	4800	6340	3420	4880	4853.72	2.22	0	-598	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	403	-32.65	0.50	12	0.16	-147.00	9528.00	5780	20221020	-16.96	4590	20230104	4.58	5660	-15.19	20230201	4590	4.58	20230104	5780	-16.96	20221020	4590	4.58	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
35	20230725	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	-60	5	-1.23	57140055	11756	95.57	4880	4880	4820	6340	3420	4880	4860.50	2.22	0	-558	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	405	-32.79	0.51	12	0.14	-147.00	9528.00	5780	20221020	-16.61	4590	20230104	5.01	5660	-14.84	20230201	4590	5.01	20230104	5780	-16.61	20221020	4590	5.01	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
36	20230725	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-20	5	-0.41	41166560	8467	68.83	4880	4880	4825	6340	3420	4880	4862.00	2.22	0	-460	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	408	-33.06	0.51	12	0.10	-147.00	9528.00	5780	20221020	-15.92	4590	20230104	5.88	5660	-14.13	20230201	4590	5.88	20230104	5780	-15.92	20221020	4590	5.88	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
37	20230725	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	0	3	0.00	29991600	6170	50.16	4880	4880	4825	6340	3420	4880	4860.88	2.22	0	-431	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	410	-33.20	0.51	12	0.07	-147.00	9528.00	5780	20221020	-15.57	4590	20230104	6.32	5660	-13.78	20230201	4590	6.32	20230104	5780	-15.57	20221020	4590	6.32	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
38	20230725	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-10	5	-0.20	27579100	5675	46.13	4880	4880	4825	6340	3420	4880	4859.75	2.22	0	-431	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	409	-33.13	0.51	12	0.07	-147.00	9528.00	5780	20221020	-15.74	4590	20230104	6.10	5660	-13.96	20230201	4590	6.10	20230104	5780	-15.74	20221020	4590	6.10	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
39	20230725	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-20	5	-0.41	21887015	4504	36.61	4880	4880	4825	6340	3420	4880	4859.46	2.22	0	-431	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	408	-33.06	0.51	12	0.05	-147.00	9528.00	5780	20221020	-15.92	4590	20230104	5.88	5660	-14.13	20230201	4590	5.88	20230104	5780	-15.92	20221020	4590	5.88	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
40	20230725	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-10	5	-0.20	13957020	2874	23.36	4880	4880	4825	6340	3420	4880	4856.30	2.22	0	-431	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	409	-33.13	0.51	12	0.03	-147.00	9528.00	5780	20221020	-15.74	4590	20230104	6.10	5660	-13.96	20230201	4590	6.10	20230104	5780	-15.74	20221020	4590	6.10	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
41	20230725	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4865	-15	5	-0.31	487565	100	0.81	4880	4880	4865	6340	3420	4880	4875.65	2.22	0	0	5053	4966	4913	4826	4773	4940	4800	42	1460	500	3610	5	1	8404800	409	-33.10	0.51	12	0.00	-147.00	9528.00	5780	20221020	-15.83	4590	20230104	5.99	5660	-14.05	20230201	4590	5.99	20230104	5780	-15.83	20221020	4590	5.99	20230104	1.27	N	008470	500	42 억		186813	N	N	0	N	00	N
42	20230724	160229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4880	-100	5	-2.01	60419540	12301	139.25	4975	5000	4860	6470	3490	4980	4911.76	2.23	0	-950	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	410	-33.20	0.51	12	0.15	-147.00	9528.00	5780	20221020	-15.57	4590	20230104	6.32	5660	-13.78	20230201	4590	6.32	20230104	5780	-15.57	20221020	4590	6.32	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
43	20230724	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-95	5	-1.91	59663180	12146	137.49	4975	5000	4860	6470	3490	4980	4912.17	2.23	0	-950	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	411	-33.23	0.51	12	0.14	-147.00	9528.00	5780	20221020	-15.48	4590	20230104	6.43	5660	-13.69	20230201	4590	6.43	20230104	5780	-15.48	20221020	4590	6.43	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
44	20230724	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-95	5	-1.91	46940720	9541	108.00	4975	5000	4860	6470	3490	4980	4919.90	2.23	0	-938	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	411	-33.23	0.51	12	0.11	-147.00	9528.00	5780	20221020	-15.48	4590	20230104	6.43	5660	-13.69	20230201	4590	6.43	20230104	5780	-15.48	20221020	4590	6.43	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
45	20230724	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-80	5	-1.61	42094425	8546	96.74	4975	5000	4890	6470	3490	4980	4925.63	2.23	0	-740	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	412	-33.33	0.51	12	0.10	-147.00	9528.00	5780	20221020	-15.22	4590	20230104	6.75	5660	-13.43	20230201	4590	6.75	20230104	5780	-15.22	20221020	4590	6.75	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
46	20230724	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-65	5	-1.31	21288260	4301	48.69	4975	5000	4915	6470	3490	4980	4949.61	2.23	0	-462	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	413	-33.44	0.52	12	0.05	-147.00	9528.00	5780	20221020	-14.97	4590	20230104	7.08	5660	-13.16	20230201	4590	7.08	20230104	5780	-14.97	20221020	4590	7.08	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
47	20230724	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	0	3	0.00	9431495	1902	21.53	4975	5000	4945	6470	3490	4980	4958.73	2.23	0	-438	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	419	-33.88	0.52	12	0.02	-147.00	9528.00	5780	20221020	-13.84	4590	20230104	8.50	5660	-12.01	20230201	4590	8.50	20230104	5780	-13.84	20221020	4590	8.50	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
48	20230724	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-30	5	-0.60	5141950	1039	11.76	4975	4975	4945	6470	3490	4980	4948.94	2.23	0	-416	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	416	-33.67	0.52	12	0.01	-147.00	9528.00	5780	20221020	-14.36	4590	20230104	7.84	5660	-12.54	20230201	4590	7.84	20230104	5780	-14.36	20221020	4590	7.84	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
49	20230724	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4945	-35	5	-0.70	39740	8	0.09	4975	4975	4945	6470	3490	4980	4967.50	2.23	0	-2	5030	5005	4975	4950	4920	4990	4935	42	1490	500	3680	5	1	8404800	416	-33.64	0.52	12	0.00	-147.00	9528.00	5780	20221020	-14.45	4590	20230104	7.73	5660	-12.63	20230201	4590	7.73	20230104	5780	-14.45	20221020	4590	7.73	20230104	1.30	N	008470	500	42 억		187761	N	N	0	N	00	N
50	20230721	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	5	2	0.10	43812285	8834	173.39	5000	5000	4945	6460	3485	4975	4959.51	2.24	0	-800	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	419	-33.88	0.52	12	0.11	-147.00	9528.00	5780	20221020	-13.84	4590	20230104	8.50	5660	-12.01	20230201	4590	8.50	20230104	5780	-13.84	20221020	4590	8.50	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
51	20230721	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	42055095	8481	166.46	5000	5000	4945	6460	3485	4975	4958.74	2.24	0	-800	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	417	-33.74	0.52	12	0.10	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
52	20230721	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	41683095	8406	164.99	5000	5000	4945	6460	3485	4975	4958.73	2.24	0	-800	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	417	-33.74	0.52	12	0.10	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
53	20230721	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-20	5	-0.40	35641815	7188	141.08	5000	5000	4945	6460	3485	4975	4958.52	2.24	0	-425	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	416	-33.71	0.52	12	0.09	-147.00	9528.00	5780	20221020	-14.27	4590	20230104	7.95	5660	-12.46	20230201	4590	7.95	20230104	5780	-14.27	20221020	4590	7.95	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
54	20230721	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-20	5	-0.40	35517960	7163	140.59	5000	5000	4945	6460	3485	4975	4958.53	2.24	0	-404	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	416	-33.71	0.52	12	0.09	-147.00	9528.00	5780	20221020	-14.27	4590	20230104	7.95	5660	-12.46	20230201	4590	7.95	20230104	5780	-14.27	20221020	4590	7.95	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
55	20230721	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-10	5	-0.20	10107880	2040	40.04	5000	5000	4945	6460	3485	4975	4954.84	2.24	0	-306	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	417	-33.78	0.52	12	0.02	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
56	20230721	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-10	5	-0.20	6056595	1222	23.98	5000	5000	4945	6460	3485	4975	4956.30	2.24	0	-224	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	5	1	8404800	417	-33.78	0.52	12	0.01	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
57	20230721	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	25	2	0.50	70000	14	0.27	5000	5000	5000	6460	3485	4975	5000.00	2.24	0	-6	5121	5047	4986	4912	4851	5085	4950	42	1487	500	3680	10	1	8404800	420	-34.01	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.30	N	008470	500	42 억		188561	N	N	0	N	00	N
58	20230720	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	5	2	0.10	25196155	5095	71.33	4970	5060	4925	6460	3480	4970	4945.27	2.25	0	-493	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	418	-33.84	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
59	20230720	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	10	2	0.20	25071780	5070	70.98	4970	5060	4925	6460	3480	4970	4945.12	2.25	0	-493	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	419	-33.88	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.84	4590	20230104	8.50	5660	-12.01	20230201	4590	8.50	20230104	5780	-13.84	20221020	4590	8.50	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
60	20230720	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	24164125	4887	68.42	4970	5060	4925	6460	3480	4970	4944.57	2.25	0	-486	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	418	-33.81	0.52	12	0.06	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
61	20230720	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	23320280	4717	66.04	4970	5060	4925	6460	3480	4970	4943.88	2.25	0	-435	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	418	-33.81	0.52	12	0.06	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
62	20230720	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-10	5	-0.20	23071780	4667	65.34	4970	5060	4925	6460	3480	4970	4943.60	2.25	0	-385	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	417	-33.74	0.52	12	0.06	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
63	20230720	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	-15	5	-0.30	18409255	3732	52.25	4970	4970	4925	6460	3480	4970	4932.81	2.25	0	-229	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	416	-33.71	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.27	4590	20230104	7.95	5660	-12.46	20230201	4590	7.95	20230104	5780	-14.27	20221020	4590	7.95	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
64	20230720	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-40	5	-0.80	12668210	2569	35.97	4970	4970	4925	6460	3480	4970	4931.18	2.25	0	-228	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	414	-33.54	0.52	12	0.03	-147.00	9528.00	5780	20221020	-14.71	4590	20230104	7.41	5660	-12.90	20230201	4590	7.41	20230104	5780	-14.71	20221020	4590	7.41	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
65	20230720	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	0	3	0.00	104370	21	0.29	4970	4970	4970	6460	3480	4970	4970.00	2.25	0	0	5006	4987	4966	4947	4926	4997	4957	42	1490	500	3670	5	1	8404800	418	-33.81	0.52	12	0.00	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.30	N	008470	500	42 억		189056	N	N	0	N	00	N
66	20230719	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	35414925	7143	221.69	4965	4985	4945	6480	3490	4985	4957.99	2.26	0	-974	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	418	-33.81	0.52	12	0.08	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
67	20230719	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-35	5	-0.70	31187515	6289	195.19	4965	4985	4945	6480	3490	4985	4959.06	2.26	0	-931	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	416	-33.67	0.52	12	0.07	-147.00	9528.00	5780	20221020	-14.36	4590	20230104	7.84	5660	-12.54	20230201	4590	7.84	20230104	5780	-14.36	20221020	4590	7.84	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
68	20230719	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-20	5	-0.40	18167225	3661	113.63	4965	4985	4945	6480	3490	4985	4962.37	2.26	0	-845	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	417	-33.78	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
69	20230719	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-20	5	-0.40	17680600	3563	110.58	4965	4985	4945	6480	3490	4985	4962.28	2.26	0	-808	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	417	-33.78	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
70	20230719	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-5	5	-0.10	14006475	2824	87.65	4965	4985	4945	6480	3490	4985	4959.80	2.26	0	-689	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	419	-33.88	0.52	12	0.03	-147.00	9528.00	5780	20221020	-13.84	4590	20230104	8.50	5660	-12.01	20230201	4590	8.50	20230104	5780	-13.84	20221020	4590	8.50	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
71	20230719	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-15	5	-0.30	12209020	2463	76.44	4965	4985	4945	6480	3490	4985	4956.97	2.26	0	-572	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	418	-33.81	0.52	12	0.03	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
72	20230719	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-20	5	-0.40	10626195	2144	66.54	4965	4985	4945	6480	3490	4985	4956.25	2.26	0	-475	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	417	-33.78	0.52	12	0.03	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
73	20230719	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	0	3	0.00	188690	38	1.18	4965	4985	4965	6480	3490	4985	4965.53	2.26	0	0	5078	5031	4993	4946	4908	5012	4927	42	1495	500	3680	5	1	8404800	419	-33.91	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.75	4590	20230104	8.61	5660	-11.93	20230201	4590	8.61	20230104	5780	-13.75	20221020	4590	8.61	20230104	1.31	N	008470	500	42 억		189835	N	N	0	N	00	N
74	20230718	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	16053770	3222	38.94	5000	5040	4955	6500	3500	5000	4982.55	2.27	0	-726	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	419	-33.91	0.52	12	0.04	-147.00	9528.00	5780	20221020	-13.75	4590	20230104	8.61	5660	-11.93	20230201	4590	8.61	20230104	5780	-13.75	20221020	4590	8.61	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
75	20230718	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	15430315	3097	37.43	5000	5040	4955	6500	3500	5000	4982.34	2.27	0	-643	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	419	-33.91	0.52	12	0.04	-147.00	9528.00	5780	20221020	-13.75	4590	20230104	8.61	5660	-11.93	20230201	4590	8.61	20230104	5780	-13.75	20221020	4590	8.61	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
76	20230718	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-25	5	-0.50	15156955	3042	36.76	5000	5040	4955	6500	3500	5000	4982.56	2.27	0	-620	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	418	-33.84	0.52	12	0.04	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
77	20230718	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4980	-20	5	-0.40	13167020	2642	31.93	5000	5040	4955	6500	3500	5000	4983.73	2.27	0	-604	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	419	-33.88	0.52	12	0.03	-147.00	9528.00	5780	20221020	-13.84	4590	20230104	8.50	5660	-12.01	20230201	4590	8.50	20230104	5780	-13.84	20221020	4590	8.50	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
78	20230718	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	12504680	2509	30.32	5000	5040	4955	6500	3500	5000	4983.93	2.27	0	-604	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	10	1	8404800	420	-34.01	0.52	12	0.03	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
79	20230718	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	4919185	987	11.93	5000	5040	4960	6500	3500	5000	4983.98	2.27	0	-418	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	417	-33.74	0.52	12	0.01	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
80	20230718	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-40	5	-0.80	4765425	956	11.55	5000	5040	4960	6500	3500	5000	4984.75	2.27	0	-401	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	5	1	8404800	417	-33.74	0.52	12	0.01	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
81	20230718	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	275000	55	0.66	5000	5000	5000	6500	3500	5000	5000.00	2.27	0	0	5036	5017	4981	4962	4926	5027	4972	42	1500	500	3700	10	1	8404800	420	-34.01	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.33	N	008470	500	42 억		190459	N	N	0	N	00	N
82	20230717	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	25	2	0.50	41068775	8275	57.34	4975	5000	4945	6460	3485	4975	4962.99	2.27	0	-798	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	10	1	8404800	420	-34.01	0.52	12	0.10	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
83	20230717	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	20	2	0.40	39633975	7988	55.35	4975	4995	4945	6460	3485	4975	4961.69	2.27	0	-788	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	420	-33.98	0.52	12	0.10	-147.00	9528.00	5780	20221020	-13.58	4590	20230104	8.82	5660	-11.75	20230201	4590	8.82	20230104	5780	-13.58	20221020	4590	8.82	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
84	20230717	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-5	5	-0.10	32645625	6581	45.60	4975	4980	4945	6460	3485	4975	4960.59	2.27	0	-613	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	418	-33.81	0.52	12	0.08	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
85	20230717	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	31077275	6265	43.41	4975	4980	4945	6460	3485	4975	4960.46	2.27	0	-565	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	418	-33.84	0.52	12	0.07	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
86	20230717	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	-15	5	-0.30	18140860	3655	25.33	4975	4980	4950	6460	3485	4975	4963.30	2.27	0	-470	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	417	-33.74	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.19	4590	20230104	8.06	5660	-12.37	20230201	4590	8.06	20230104	5780	-14.19	20221020	4590	8.06	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
87	20230717	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	9588995	1930	13.37	4975	4980	4960	6460	3485	4975	4968.39	2.27	0	-298	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	418	-33.84	0.52	12	0.02	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
88	20230717	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	6492330	1308	9.06	4975	4975	4960	6460	3485	4975	4963.56	2.27	0	-276	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	418	-33.84	0.52	12	0.02	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
89	20230717	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	0	3	0.00	29850	6	0.04	4975	4975	4975	6460	3485	4975	4975.00	2.27	0	0	5131	5052	5011	4932	4891	5032	4912	42	1487	500	3680	5	1	8404800	418	-33.84	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191170	N	N	0	N	00	N
90	20230714	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-115	5	-2.26	72119670	14425	183.64	5080	5090	4970	6610	3570	5090	4999.63	2.28	0	-645	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	5	1	8404800	418	-33.84	0.52	12	0.17	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
91	20230714	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-105	5	-2.06	67683420	13534	172.30	5080	5090	4970	6610	3570	5090	5000.99	2.28	0	-639	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	5	1	8404800	419	-33.91	0.52	12	0.16	-147.00	9528.00	5780	20221020	-13.75	4590	20230104	8.61	5660	-11.93	20230201	4590	8.61	20230104	5780	-13.75	20221020	4590	8.61	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
92	20230714	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-40	5	-0.79	65585535	13114	166.95	5080	5090	4970	6610	3570	5090	5001.18	2.28	0	-664	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	10	1	8404800	424	-34.35	0.53	12	0.16	-147.00	9528.00	5780	20221020	-12.63	4590	20230104	10.02	5660	-10.78	20230201	4590	10.02	20230104	5780	-12.63	20221020	4590	10.02	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
93	20230714	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-100	5	-1.96	59552195	11913	151.66	5080	5080	4970	6610	3570	5090	4998.93	2.28	0	-497	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	5	1	8404800	419	-33.95	0.52	12	0.14	-147.00	9528.00	5780	20221020	-13.67	4590	20230104	8.71	5660	-11.84	20230201	4590	8.71	20230104	5780	-13.67	20221020	4590	8.71	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
94	20230714	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-115	5	-2.26	46870800	9374	119.34	5080	5080	4970	6610	3570	5090	5000.09	2.28	0	-292	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	5	1	8404800	418	-33.84	0.52	12	0.11	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
95	20230714	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-100	5	-1.96	31152660	6218	79.16	5080	5080	4975	6610	3570	5090	5010.08	2.28	0	-176	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	5	1	8404800	419	-33.95	0.52	12	0.07	-147.00	9528.00	5780	20221020	-13.67	4590	20230104	8.71	5660	-11.84	20230201	4590	8.71	20230104	5780	-13.67	20221020	4590	8.71	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
96	20230714	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-60	5	-1.18	19507720	3884	49.45	5080	5080	4975	6610	3570	5090	5022.58	2.28	0	7	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	10	1	8404800	423	-34.22	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.98	4590	20230104	9.59	5660	-11.13	20230201	4590	9.59	20230104	5780	-12.98	20221020	4590	9.59	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
97	20230714	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	0	0	0.00	0	0	0	6610	3570	5090	0.00	2.28	0	0	5230	5160	5080	5010	4930	5195	5045	42	1520	500	3760	10	1	8404800	428	-34.63	0.53	12	0.00	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		191809	N	N	0	N	00	N
98	20230713	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	39596130	7855	238.97	5060	5150	5000	6570	3550	5060	5040.88	2.29	0	-343	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	428	-34.63	0.53	12	0.09	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
99	20230713	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	34562160	6862	208.76	5060	5150	5000	6570	3550	5060	5036.75	2.29	0	-343	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	427	-34.56	0.53	12	0.08	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
100	20230713	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	34318260	6814	207.30	5060	5150	5000	6570	3550	5060	5036.43	2.29	0	-342	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	428	-34.63	0.53	12	0.08	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
101	20230713	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	31269860	6213	189.02	5060	5150	5000	6570	3550	5060	5032.97	2.29	0	-342	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	428	-34.63	0.53	12	0.07	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
102	20230713	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	30733450	6107	185.79	5060	5150	5000	6570	3550	5060	5032.50	2.29	0	-342	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	428	-34.63	0.53	12	0.07	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
103	20230713	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	22664420	4513	137.30	5060	5060	5000	6570	3550	5060	5022.03	2.29	0	16	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	423	-34.22	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.98	4590	20230104	9.59	5660	-11.13	20230201	4590	9.59	20230104	5780	-12.98	20221020	4590	9.59	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
104	20230713	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	-30	5	-0.59	8560860	1703	51.81	5060	5060	5020	6570	3550	5060	5026.93	2.29	0	16	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	423	-34.22	0.53	12	0.02	-147.00	9528.00	5780	20221020	-12.98	4590	20230104	9.59	5660	-11.13	20230201	4590	9.59	20230104	5780	-12.98	20221020	4590	9.59	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
105	20230713	090209	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	683100	135	4.11	5060	5060	5060	6570	3550	5060	5060.00	2.29	0	0	5153	5106	5063	5016	4973	5085	4995	42	1510	500	3740	10	1	8404800	425	-34.42	0.53	12	0.00	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.33	N	008470	500	42 억		192152	N	N	0	N	00	N
106	20230712	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	16658040	3287	27.19	5080	5110	5020	6570	3550	5060	5067.86	2.29	0	-484	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	425	-34.42	0.53	12	0.04	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
107	20230712	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	0	3	0.00	16597420	3275	27.10	5080	5110	5020	6570	3550	5060	5067.91	2.29	0	-484	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	425	-34.42	0.53	12	0.04	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
108	20230712	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5050	-10	5	-0.20	16562040	3268	27.04	5080	5110	5020	6570	3550	5060	5067.94	2.29	0	-483	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	424	-34.35	0.53	12	0.04	-147.00	9528.00	5780	20221020	-12.63	4590	20230104	10.02	5660	-10.78	20230201	4590	10.02	20230104	5780	-12.63	20221020	4590	10.02	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
109	20230712	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	11740020	2311	19.12	5080	5110	5050	6570	3550	5060	5080.06	2.29	0	-483	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	427	-34.56	0.53	12	0.03	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
110	20230712	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	11740020	2311	19.12	5080	5110	5050	6570	3550	5060	5080.06	2.29	0	-483	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	427	-34.56	0.53	12	0.03	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
111	20230712	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	20	2	0.40	11648820	2293	18.97	5080	5110	5050	6570	3550	5060	5080.17	2.29	0	-483	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	427	-34.56	0.53	12	0.03	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
112	20230712	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	40	2	0.79	4343260	853	7.06	5080	5110	5070	6570	3550	5060	5091.75	2.29	0	-183	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	429	-34.69	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
113	20230712	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	30	2	0.59	309930	61	0.50	5080	5090	5080	6570	3550	5060	5080.82	2.29	0	-49	5193	5126	5023	4956	4853	5160	4990	42	1510	500	3740	10	1	8404800	428	-34.63	0.53	12	0.00	-147.00	9528.00	5780	20221020	-11.94	4590	20230104	10.89	5660	-10.07	20230201	4590	10.89	20230104	5780	-11.94	20221020	4590	10.89	20230104	1.33	N	008470	500	42 억		192636	N	N	0	N	00	N
114	20230711	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	110	2	2.22	60235095	12087	112.06	4940	5090	4920	6430	3465	4950	4983.46	2.30	0	-523	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	10	1	8404800	425	-34.42	0.53	12	0.14	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
115	20230711	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	110	2	2.22	55083685	11063	102.57	4940	5090	4920	6430	3465	4950	4979.09	2.30	0	-523	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	10	1	8404800	425	-34.42	0.53	12	0.13	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
116	20230711	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	90	2	1.82	51963525	10445	96.84	4940	5090	4920	6430	3465	4950	4974.97	2.30	0	-521	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	10	1	8404800	424	-34.29	0.53	12	0.12	-147.00	9528.00	5780	20221020	-12.80	4590	20230104	9.80	5660	-10.95	20230201	4590	9.80	20230104	5780	-12.80	20221020	4590	9.80	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
117	20230711	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	120	2	2.42	50382365	10132	93.94	4940	5090	4920	6430	3465	4950	4972.60	2.30	0	-521	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	10	1	8404800	426	-34.49	0.53	12	0.12	-147.00	9528.00	5780	20221020	-12.28	4590	20230104	10.46	5660	-10.42	20230201	4590	10.46	20230104	5780	-12.28	20221020	4590	10.46	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
118	20230711	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	130	2	2.63	45549775	9178	85.09	4940	5090	4920	6430	3465	4950	4962.93	2.30	0	-431	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	10	1	8404800	427	-34.56	0.53	12	0.11	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
119	20230711	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	40	2	0.81	35436885	7181	66.58	4940	5080	4920	6430	3465	4950	4934.81	2.30	0	-174	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	5	1	8404800	419	-33.95	0.52	12	0.09	-147.00	9528.00	5780	20221020	-13.67	4590	20230104	8.71	5660	-11.84	20230201	4590	8.71	20230104	5780	-13.67	20221020	4590	8.71	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
120	20230711	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	26290785	5334	49.45	4940	4955	4920	6430	3465	4950	4928.91	2.30	0	-5	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	5	1	8404800	415	-33.57	0.52	12	0.06	-147.00	9528.00	5780	20221020	-14.62	4590	20230104	7.52	5660	-12.81	20230201	4590	7.52	20230104	5780	-14.62	20221020	4590	7.52	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
121	20230711	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	1235000	250	2.32	4940	4940	4940	6430	3465	4950	4940.00	2.30	0	0	4976	4962	4936	4922	4896	4970	4930	42	1482	500	3660	5	1	8404800	415	-33.61	0.52	12	0.00	-147.00	9528.00	5780	20221020	-14.53	4590	20230104	7.63	5660	-12.72	20230201	4590	7.63	20230104	5780	-14.53	20221020	4590	7.63	20230104	1.34	N	008470	500	42 억		193159	N	N	0	N	00	N
122	20230710	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	0	3	0.00	53114930	10782	117.40	4920	4950	4910	6430	3465	4950	4926.26	2.30	0	-103	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	416	-33.67	0.52	12	0.13	-147.00	9528.00	5780	20221020	-14.36	4590	20230104	7.84	5660	-12.54	20230201	4590	7.84	20230104	5780	-14.36	20221020	4590	7.84	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
123	20230710	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	-15	5	-0.30	49697630	10090	109.86	4920	4945	4910	6430	3465	4950	4925.43	2.30	0	-103	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	415	-33.57	0.52	12	0.12	-147.00	9528.00	5780	20221020	-14.62	4590	20230104	7.52	5660	-12.81	20230201	4590	7.52	20230104	5780	-14.62	20221020	4590	7.52	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
124	20230710	140217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	29787750	6046	65.83	4920	4940	4910	6430	3465	4950	4926.85	2.30	0	-41	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	414	-33.54	0.52	12	0.07	-147.00	9528.00	5780	20221020	-14.71	4590	20230104	7.41	5660	-12.90	20230201	4590	7.41	20230104	5780	-14.71	20221020	4590	7.41	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
125	20230710	130216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	-20	5	-0.40	27051920	5491	59.79	4920	4940	4910	6430	3465	4950	4926.59	2.30	0	1	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	414	-33.54	0.52	12	0.07	-147.00	9528.00	5780	20221020	-14.71	4590	20230104	7.41	5660	-12.90	20230201	4590	7.41	20230104	5780	-14.71	20221020	4590	7.41	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
126	20230710	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-25	5	-0.51	13287110	2694	29.33	4920	4940	4920	6430	3465	4950	4932.11	2.30	0	0	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	414	-33.50	0.52	12	0.03	-147.00	9528.00	5780	20221020	-14.79	4590	20230104	7.30	5660	-12.99	20230201	4590	7.30	20230104	5780	-14.79	20221020	4590	7.30	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
127	20230710	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	8918020	1808	19.69	4920	4940	4920	6430	3465	4950	4932.53	2.30	0	0	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	415	-33.61	0.52	12	0.02	-147.00	9528.00	5780	20221020	-14.53	4590	20230104	7.63	5660	-12.72	20230201	4590	7.63	20230104	5780	-14.53	20221020	4590	7.63	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
128	20230710	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4940	-10	5	-0.20	6268620	1271	13.84	4920	4940	4920	6430	3465	4950	4932.04	2.30	0	0	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	415	-33.61	0.52	12	0.02	-147.00	9528.00	5780	20221020	-14.53	4590	20230104	7.63	5660	-12.72	20230201	4590	7.63	20230104	5780	-14.53	20221020	4590	7.63	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
129	20230710	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4920	-30	5	-0.61	162360	33	0.36	4920	4920	4920	6430	3465	4950	4920.00	2.30	0	0	5033	4991	4958	4916	4883	4975	4900	42	1482	500	3660	5	1	8404800	414	-33.47	0.52	12	0.00	-147.00	9528.00	5780	20221020	-14.88	4590	20230104	7.19	5660	-13.07	20230201	4590	7.19	20230104	5780	-14.88	20221020	4590	7.19	20230104	1.35	N	008470	500	42 억		193262	N	N	0	N	00	N
130	20230707	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-80	5	-1.59	45596945	9184	100.39	5000	5000	4925	6530	3530	5030	4964.83	2.32	0	-1393	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	416	-33.67	0.52	12	0.11	-147.00	9528.00	5780	20221020	-14.36	4590	20230104	7.84	5660	-12.54	20230201	4590	7.84	20230104	5780	-14.36	20221020	4590	7.84	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
131	20230707	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4925	-105	5	-2.09	38326395	7715	84.34	5000	5000	4925	6530	3530	5030	4967.78	2.32	0	-1294	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	414	-33.50	0.52	12	0.09	-147.00	9528.00	5780	20221020	-14.79	4590	20230104	7.30	5660	-12.99	20230201	4590	7.30	20230104	5780	-14.79	20221020	4590	7.30	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
132	20230707	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-60	5	-1.19	22016410	4422	48.34	5000	5000	4965	6530	3530	5030	4978.84	2.32	0	-803	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	418	-33.81	0.52	12	0.05	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
133	20230707	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-60	5	-1.19	21201625	4258	46.55	5000	5000	4965	6530	3530	5030	4979.24	2.32	0	-699	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	418	-33.81	0.52	12	0.05	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
134	20230707	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	-65	5	-1.29	18906875	3797	41.51	5000	5000	4965	6530	3530	5030	4979.42	2.32	0	-593	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	417	-33.78	0.52	12	0.05	-147.00	9528.00	5780	20221020	-14.10	4590	20230104	8.17	5660	-12.28	20230201	4590	8.17	20230104	5780	-14.10	20221020	4590	8.17	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
135	20230707	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-60	5	-1.19	16024865	3217	35.17	5000	5000	4970	6530	3530	5030	4981.31	2.32	0	-455	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	418	-33.81	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
136	20230707	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-55	5	-1.09	8339415	1672	18.28	5000	5000	4975	6530	3530	5030	4987.69	2.32	0	-438	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	5	1	8404800	418	-33.84	0.52	12	0.02	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
137	20230707	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-30	5	-0.60	330000	66	0.72	5000	5000	5000	6530	3530	5030	5000.00	2.32	0	0	5073	5051	5008	4986	4943	5062	4997	42	1500	500	3720	10	1	8404800	420	-34.01	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.36	N	008470	500	42 억		194655	N	N	0	N	00	N
138	20230706	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5030	30	2	0.60	45549940	9148	178.39	5000	5030	4965	6500	3500	5000	4979.22	2.33	0	-899	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	10	1	8404800	423	-34.22	0.53	12	0.11	-147.00	9528.00	5780	20221020	-12.98	4590	20230104	9.59	5660	-11.13	20230201	4590	9.59	20230104	5780	-12.98	20221020	4590	9.59	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
139	20230706	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4985	-15	5	-0.30	32679265	6569	128.10	5000	5020	4965	6500	3500	5000	4974.77	2.33	0	-896	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	5	1	8404800	419	-33.91	0.52	12	0.08	-147.00	9528.00	5780	20221020	-13.75	4590	20230104	8.61	5660	-11.93	20230201	4590	8.61	20230104	5780	-13.75	20221020	4590	8.61	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
140	20230706	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-25	5	-0.50	25775605	5180	101.01	5000	5020	4965	6500	3500	5000	4975.99	2.33	0	-896	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	5	1	8404800	418	-33.84	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
141	20230706	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4975	-25	5	-0.50	24914205	5007	97.64	5000	5020	4965	6500	3500	5000	4975.87	2.33	0	-817	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	5	1	8404800	418	-33.84	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.93	4590	20230104	8.39	5660	-12.10	20230201	4590	8.39	20230104	5780	-13.93	20221020	4590	8.39	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
142	20230706	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	21173755	4255	82.98	5000	5020	4965	6500	3500	5000	4976.21	2.33	0	-431	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	5	1	8404800	418	-33.81	0.52	12	0.05	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
143	20230706	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	19092595	3837	74.82	5000	5020	4965	6500	3500	5000	4975.92	2.33	0	-407	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	10	1	8404800	420	-34.01	0.52	12	0.05	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
144	20230706	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-30	5	-0.60	14694355	2954	57.61	5000	5020	4965	6500	3500	5000	4974.39	2.33	0	-396	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	5	1	8404800	418	-33.81	0.52	12	0.04	-147.00	9528.00	5780	20221020	-14.01	4590	20230104	8.28	5660	-12.19	20230201	4590	8.28	20230104	5780	-14.01	20221020	4590	8.28	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
145	20230706	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	0	3	0.00	394320	79	1.54	5000	5000	4985	6500	3500	5000	4991.39	2.33	0	-72	5046	5022	5006	4982	4966	5015	4975	42	1500	500	3700	10	1	8404800	420	-34.01	0.52	12	0.00	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.36	N	008470	500	42 억		195548	N	N	0	N	00	N
146	20230705	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-10	5	-0.20	25626930	5128	20.83	5010	5030	4990	6510	3510	5010	4997.45	2.33	0	-642	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	10	1	8404800	420	-34.01	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.49	4590	20230104	8.93	5660	-11.66	20230201	4590	8.93	20230104	5780	-13.49	20221020	4590	8.93	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
147	20230705	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	23380320	4678	19.00	5010	5030	4990	6510	3510	5010	4997.93	2.33	0	-640	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	5	1	8404800	420	-33.98	0.52	12	0.06	-147.00	9528.00	5780	20221020	-13.58	4590	20230104	8.82	5660	-11.75	20230201	4590	8.82	20230104	5780	-13.58	20221020	4590	8.82	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
148	20230705	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-20	5	-0.40	21442330	4290	17.43	5010	5030	4990	6510	3510	5010	4998.21	2.33	0	-387	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	5	1	8404800	419	-33.95	0.52	12	0.05	-147.00	9528.00	5780	20221020	-13.67	4590	20230104	8.71	5660	-11.84	20230201	4590	8.71	20230104	5780	-13.67	20221020	4590	8.71	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
149	20230705	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-15	5	-0.30	16642890	3329	13.52	5010	5030	4990	6510	3510	5010	4999.37	2.33	0	-384	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	5	1	8404800	420	-33.98	0.52	12	0.04	-147.00	9528.00	5780	20221020	-13.58	4590	20230104	8.82	5660	-11.75	20230201	4590	8.82	20230104	5780	-13.58	20221020	4590	8.82	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
150	20230705	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	10	2	0.20	11839590	2368	9.62	5010	5030	4990	6510	3510	5010	4999.83	2.33	0	-329	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	10	1	8404800	422	-34.15	0.53	12	0.03	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
151	20230705	110216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	10379710	2076	8.43	5010	5010	4990	6510	3510	5010	4999.86	2.33	0	-319	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	10	1	8404800	421	-34.08	0.53	12	0.02	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
152	20230705	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	7831600	1566	6.36	5010	5010	4990	6510	3510	5010	5001.02	2.33	0	-49	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	10	1	8404800	421	-34.08	0.53	12	0.02	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
153	20230705	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	0	3	0.00	120240	24	0.10	5010	5010	5010	6510	3510	5010	5010.00	2.33	0	-10	5070	5040	5010	4980	4950	5055	4995	42	1500	500	3700	10	1	8404800	421	-34.08	0.53	12	0.00	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.37	N	008470	500	42 억		196180	N	N	0	N	00	N
154	20230704	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	122898090	24612	216.58	4980	5040	4980	6570	3550	5060	4993.42	2.34	0	-77	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	421	-34.08	0.53	12	0.29	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
155	20230704	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	113558210	22747	200.17	4980	5040	4980	6570	3550	5060	4992.23	2.34	0	-77	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	422	-34.15	0.53	12	0.27	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
156	20230704	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	88086250	17654	155.35	4980	5040	4980	6570	3550	5060	4989.59	2.34	0	-75	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	421	-34.08	0.53	12	0.21	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
157	20230704	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	86387640	17315	152.37	4980	5040	4980	6570	3550	5060	4989.18	2.34	0	-35	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	422	-34.15	0.53	12	0.21	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
158	20230704	120215	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	84560360	16951	149.16	4980	5040	4980	6570	3550	5060	4988.52	2.34	0	-29	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	422	-34.15	0.53	12	0.20	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
159	20230704	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-40	5	-0.79	82266510	16494	145.14	4980	5040	4980	6570	3550	5060	4987.66	2.34	0	-10	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	422	-34.15	0.53	12	0.20	-147.00	9528.00	5780	20221020	-13.15	4590	20230104	9.37	5660	-11.31	20230201	4590	9.37	20230104	5780	-13.15	20221020	4590	9.37	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
160	20230704	100213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-50	5	-0.99	79505430	15942	140.29	4980	5040	4980	6570	3550	5060	4987.17	2.34	0	16	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	10	1	8404800	421	-34.08	0.53	12	0.19	-147.00	9528.00	5780	20221020	-13.32	4590	20230104	9.15	5660	-11.48	20230201	4590	9.15	20230104	5780	-13.32	20221020	4590	9.15	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
161	20230704	090213	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-70	5	-1.38	65758150	13199	116.15	4980	5040	4980	6570	3550	5060	4982.06	2.34	0	0	5120	5090	5070	5040	5020	5080	5030	42	1510	500	3740	5	1	8404800	419	-33.95	0.52	12	0.16	-147.00	9528.00	5780	20221020	-13.67	4590	20230104	8.71	5660	-11.84	20230201	4590	8.71	20230104	5780	-13.67	20221020	4590	8.71	20230104	1.38	N	008470	500	42 억		196254	N	N	0	N	00	N
162	20230703	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	57589690	11364	68.40	5100	5100	5050	6630	3570	5100	5067.73	2.34	0	-97	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	425	-34.42	0.53	12	0.14	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
163	20230703	150213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	45829840	9040	54.41	5100	5100	5050	6630	3570	5100	5069.67	2.34	0	-87	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	425	-34.42	0.53	12	0.11	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
164	20230703	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	22669920	4463	26.86	5100	5100	5050	6630	3570	5100	5079.52	2.34	0	-87	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	425	-34.42	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
165	20230703	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	20957270	4125	24.83	5100	5100	5050	6630	3570	5100	5080.55	2.34	0	-87	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	427	-34.56	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
166	20230703	120213	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	20723610	4079	24.55	5100	5100	5050	6630	3570	5100	5080.56	2.34	0	-87	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	427	-34.56	0.53	12	0.05	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
167	20230703	110212	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-20	5	-0.39	16453840	3236	19.48	5100	5100	5050	6630	3570	5100	5084.62	2.34	0	-30	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	427	-34.56	0.53	12	0.04	-147.00	9528.00	5780	20221020	-12.11	4590	20230104	10.68	5660	-10.25	20230201	4590	10.68	20230104	5780	-12.11	20221020	4590	10.68	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
168	20230703	100210	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-40	5	-0.78	12224320	2399	14.44	5100	5100	5060	6630	3570	5100	5095.59	2.34	0	-6	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	425	-34.42	0.53	12	0.03	-147.00	9528.00	5780	20221020	-12.46	4590	20230104	10.24	5660	-10.60	20230201	4590	10.24	20230104	5780	-12.46	20221020	4590	10.24	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N
169	20230703	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	0	3	0.00	2320500	455	2.74	5100	5100	5100	6630	3570	5100	5100.00	2.34	0	0	5166	5132	5066	5032	4966	5150	5050	42	1530	500	3770	10	1	8404800	429	-34.69	0.54	12	0.01	-147.00	9528.00	5780	20221020	-11.76	4590	20230104	11.11	5660	-9.89	20230201	4590	11.11	20230104	5780	-11.76	20221020	4590	11.11	20230104	1.44	N	008470	500	42 억		196341	N	N	0	N	00	N