KissMeData/023790/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	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1913	43	2	2.30	54620577	28521	46.91	1899	1986	1890	2430	1309	1870	1915.10	3.54	0	1069	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	306	-1.96	0.83	12	0.18	-978.00	2311.00	2940	20220816	-34.93	1740	20230103	9.94	2555	-25.13	20230621	1740	9.94	20230103	2940	-34.93	20220816	1740	9.94	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
3	20230731	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	35	2	1.87	46695861	24375	40.09	1899	1986	1890	2430	1309	1870	1915.73	3.54	0	1122	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	305	-1.95	0.82	12	0.15	-978.00	2311.00	2940	20220816	-35.20	1740	20230103	9.48	2555	-25.44	20230621	1740	9.48	20230103	2940	-35.20	20220816	1740	9.48	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
4	20230731	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1911	41	2	2.19	45349383	23669	38.93	1899	1986	1890	2430	1309	1870	1915.98	3.54	0	1130	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	305	-1.95	0.83	12	0.15	-978.00	2311.00	2940	20220816	-35.00	1740	20230103	9.83	2555	-25.21	20230621	1740	9.83	20230103	2940	-35.00	20220816	1740	9.83	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
5	20230731	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	50	2	2.67	44453463	23202	38.16	1899	1986	1890	2430	1309	1870	1915.93	3.54	0	1172	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	307	-1.96	0.83	12	0.15	-978.00	2311.00	2940	20220816	-34.69	1740	20230103	10.34	2555	-24.85	20230621	1740	10.34	20230103	2940	-34.69	20220816	1740	10.34	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
6	20230731	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1923	53	2	2.83	44030445	22982	37.80	1899	1986	1890	2430	1309	1870	1915.87	3.54	0	1074	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	307	-1.97	0.83	12	0.14	-978.00	2311.00	2940	20220816	-34.59	1740	20230103	10.52	2555	-24.74	20230621	1740	10.52	20230103	2940	-34.59	20220816	1740	10.52	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
7	20230731	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	65	2	3.48	39514629	20644	33.96	1899	1986	1890	2430	1309	1870	1914.10	3.54	0	1024	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	309	-1.98	0.84	12	0.13	-978.00	2311.00	2940	20220816	-34.18	1740	20230103	11.21	2555	-24.27	20230621	1740	11.21	20230103	2940	-34.18	20220816	1740	11.21	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
8	20230731	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	45	2	2.41	32076856	16757	27.56	1899	1986	1890	2430	1309	1870	1914.24	3.54	0	-1137	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	306	-1.96	0.83	12	0.10	-978.00	2311.00	2940	20220816	-34.86	1740	20230103	10.06	2555	-25.05	20230621	1740	10.06	20230103	2940	-34.86	20220816	1740	10.06	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
9	20230731	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	29	2	1.55	2123082	1118	1.84	1899	1899	1899	2430	1309	1870	1899.00	3.54	0	-208	2085	1977	1881	1773	1677	2031	1827	80	560	500	1340	1	1	15984446	304	-1.94	0.82	12	0.01	-978.00	2311.00	2940	20220816	-35.41	1740	20230103	9.14	2555	-25.68	20230621	1740	9.14	20230103	2940	-35.41	20220816	1740	9.14	20230103	0.08	N	023790	500	79 억		566345	N	N	0	N	00	N
10	20230728	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	55	2	3.03	111295301	60793	110.20	1815	1989	1785	2355	1271	1815	1830.73	3.49	0	8012	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	299	-1.91	0.81	12	0.38	-978.00	2311.00	2940	20220816	-36.39	1740	20230103	7.47	2555	-26.81	20230621	1740	7.47	20230103	2940	-36.39	20220816	1740	7.47	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
11	20230728	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1860	45	2	2.48	104424372	57088	103.49	1815	1989	1785	2355	1271	1815	1829.18	3.49	0	7084	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	297	-1.90	0.80	12	0.36	-978.00	2311.00	2940	20220816	-36.73	1740	20230103	6.90	2555	-27.20	20230621	1740	6.90	20230103	2940	-36.73	20220816	1740	6.90	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
12	20230728	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1848	33	2	1.82	98658694	53961	97.82	1815	1989	1785	2355	1271	1815	1828.33	3.49	0	5930	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	295	-1.89	0.80	12	0.34	-978.00	2311.00	2940	20220816	-37.14	1740	20230103	6.21	2555	-27.67	20230621	1740	6.21	20230103	2940	-37.14	20220816	1740	6.21	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
13	20230728	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1837	22	2	1.21	85591481	46953	85.11	1815	1989	1785	2355	1271	1815	1822.92	3.49	0	6137	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	294	-1.88	0.79	12	0.29	-978.00	2311.00	2940	20220816	-37.52	1740	20230103	5.57	2555	-28.10	20230621	1740	5.57	20230103	2940	-37.52	20220816	1740	5.57	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
14	20230728	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1836	21	2	1.16	56250727	31269	56.68	1815	1870	1785	2355	1271	1815	1798.93	3.49	0	7990	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	293	-1.88	0.79	12	0.20	-978.00	2311.00	2940	20220816	-37.55	1740	20230103	5.52	2555	-28.14	20230621	1740	5.52	20230103	2940	-37.55	20220816	1740	5.52	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
15	20230728	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1804	-11	5	-0.61	45858713	25528	46.28	1815	1832	1785	2355	1271	1815	1796.41	3.49	0	4633	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	288	-1.84	0.78	12	0.16	-978.00	2311.00	2940	20220816	-38.64	1740	20230103	3.68	2555	-29.39	20230621	1740	3.68	20230103	2940	-38.64	20220816	1740	3.68	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
16	20230728	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1790	-25	5	-1.38	29276502	16300	29.55	1815	1832	1785	2355	1271	1815	1796.10	3.49	0	612	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	286	-1.83	0.77	12	0.10	-978.00	2311.00	2940	20220816	-39.12	1740	20230103	2.87	2555	-29.94	20230621	1740	2.87	20230103	2940	-39.12	20220816	1740	2.87	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
17	20230728	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1797	-18	5	-0.99	1130301	623	1.13	1815	1815	1797	2355	1271	1815	1814.29	3.49	0	-27	1851	1832	1804	1785	1757	1842	1795	80	542	500	1300	1	1	15984446	287	-1.84	0.78	12	0.00	-978.00	2311.00	2940	20220816	-38.88	1740	20230103	3.28	2555	-29.67	20230621	1740	3.28	20230103	2940	-38.88	20220816	1740	3.28	20230103	0.07	N	023790	500	79 억		558338	N	N	0	N	00	N
18	20230727	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1815	34	2	1.91	99310196	55165	78.05	1790	1823	1776	2315	1247	1781	1800.24	3.40	-5003	15196	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	290	-1.86	0.79	12	0.35	-978.00	2311.00	2940	20220816	-38.27	1740	20230103	4.31	2555	-28.96	20230621	1740	4.31	20230103	2940	-38.27	20220816	1740	4.31	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
19	20230727	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1812	31	2	1.74	98282131	54598	77.25	1790	1823	1776	2315	1247	1781	1800.10	3.40	-5003	14735	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	290	-1.85	0.78	12	0.34	-978.00	2311.00	2940	20220816	-38.37	1740	20230103	4.14	2555	-29.08	20230621	1740	4.14	20230103	2940	-38.37	20220816	1740	4.14	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
20	20230727	140339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1815	34	2	1.91	81874031	45548	64.45	1790	1823	1776	2315	1247	1781	1797.53	3.40	-5003	14701	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	290	-1.86	0.79	12	0.28	-978.00	2311.00	2940	20220816	-38.27	1740	20230103	4.31	2555	-28.96	20230621	1740	4.31	20230103	2940	-38.27	20220816	1740	4.31	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
21	20230727	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	33	2	1.85	79444798	44211	62.55	1790	1823	1776	2315	1247	1781	1796.95	3.40	-5003	14468	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	290	-1.85	0.78	12	0.28	-978.00	2311.00	2940	20220816	-38.30	1740	20230103	4.25	2555	-29.00	20230621	1740	4.25	20230103	2940	-38.30	20220816	1740	4.25	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
22	20230727	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1818	37	2	2.08	77371962	43068	60.94	1790	1823	1776	2315	1247	1781	1796.51	3.40	-5003	15125	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	291	-1.86	0.79	12	0.27	-978.00	2311.00	2940	20220816	-38.16	1740	20230103	4.48	2555	-28.85	20230621	1740	4.48	20230103	2940	-38.16	20220816	1740	4.48	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
23	20230727	110340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1823	42	2	2.36	76040855	42336	59.90	1790	1823	1776	2315	1247	1781	1796.13	3.40	-5003	14956	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	291	-1.86	0.79	12	0.26	-978.00	2311.00	2940	20220816	-37.99	1740	20230103	4.77	2555	-28.65	20230621	1740	4.77	20230103	2940	-37.99	20220816	1740	4.77	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
24	20230727	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1814	33	2	1.85	62442243	34858	49.32	1790	1818	1776	2315	1247	1781	1791.33	3.40	-5003	14317	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	290	-1.85	0.78	12	0.22	-978.00	2311.00	2940	20220816	-38.30	1740	20230103	4.25	2555	-29.00	20230621	1740	4.25	20230103	2940	-38.30	20220816	1740	4.25	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
25	20230727	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1789	8	2	0.45	1492895	833	1.18	1790	1801	1780	2315	1247	1781	1792.19	3.40	-5003	489	1941	1861	1818	1738	1695	1839	1716	80	534	500	1280	1	1	15984446	286	-1.83	0.77	12	0.01	-978.00	2311.00	2940	20220816	-39.15	1740	20230103	2.82	2555	-29.98	20230621	1740	2.82	20230103	2940	-39.15	20220816	1740	2.82	20230103	0.07	N	023790	500	79 억		543142	N	N	0	N	00	N
26	20230726	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1781	-93	5	-4.96	127969253	70677	99.77	1895	1898	1775	2435	1312	1874	1810.70	3.43	0	-5003	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	285	-1.82	0.77	12	0.44	-978.00	2311.00	2940	20220816	-39.42	1740	20230103	2.36	2555	-30.29	20230621	1740	2.36	20230103	2940	-39.42	20220816	1740	2.36	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
27	20230726	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1793	-81	5	-4.32	124530179	68751	97.05	1895	1898	1775	2435	1312	1874	1811.32	3.43	0	-4349	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	287	-1.83	0.78	12	0.43	-978.00	2311.00	2940	20220816	-39.01	1740	20230103	3.05	2555	-29.82	20230621	1740	3.05	20230103	2940	-39.01	20220816	1740	3.05	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
28	20230726	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1788	-86	5	-4.59	121302579	66952	94.51	1895	1898	1775	2435	1312	1874	1811.78	3.43	0	-3936	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	286	-1.83	0.77	12	0.42	-978.00	2311.00	2940	20220816	-39.18	1740	20230103	2.76	2555	-30.02	20230621	1740	2.76	20230103	2940	-39.18	20220816	1740	2.76	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
29	20230726	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1787	-87	5	-4.64	105190038	57939	81.79	1895	1898	1775	2435	1312	1874	1815.53	3.43	0	-4430	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	286	-1.83	0.77	12	0.36	-978.00	2311.00	2940	20220816	-39.22	1740	20230103	2.70	2555	-30.06	20230621	1740	2.70	20230103	2940	-39.22	20220816	1740	2.70	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
30	20230726	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1785	-89	5	-4.75	86293640	47337	66.82	1895	1898	1784	2435	1312	1874	1822.96	3.43	0	-2623	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	285	-1.83	0.77	12	0.30	-978.00	2311.00	2940	20220816	-39.29	1740	20230103	2.59	2555	-30.14	20230621	1740	2.59	20230103	2940	-39.29	20220816	1740	2.59	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
31	20230726	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1791	-83	5	-4.43	69028570	37719	53.25	1895	1898	1791	2435	1312	1874	1830.07	3.43	0	-886	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	286	-1.83	0.77	12	0.24	-978.00	2311.00	2940	20220816	-39.08	1740	20230103	2.93	2555	-29.90	20230621	1740	2.93	20230103	2940	-39.08	20220816	1740	2.93	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
32	20230726	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1830	-44	5	-2.35	49155849	26723	37.72	1895	1898	1820	2435	1312	1874	1839.46	3.43	0	-1224	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	293	-1.87	0.79	12	0.17	-978.00	2311.00	2940	20220816	-37.76	1740	20230103	5.17	2555	-28.38	20230621	1740	5.17	20230103	2940	-37.76	20220816	1740	5.17	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
33	20230726	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	4	2	0.21	3724888	1977	2.79	1895	1898	1878	2435	1312	1874	1884.11	3.43	0	-293	2027	1950	1910	1833	1793	1930	1813	80	561	500	1340	1	1	15984446	300	-1.92	0.81	12	0.01	-978.00	2311.00	2940	20220816	-36.12	1740	20230103	7.93	2555	-26.50	20230621	1740	7.93	20230103	2940	-36.12	20220816	1740	7.93	20230103	0.07	N	023790	500	79 억		548145	N	N	0	N	00	N
34	20230725	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1874	-71	5	-3.65	134610577	70839	255.36	1977	1987	1870	2525	1362	1945	1900.23	3.42	0	1283	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	300	-1.92	0.81	12	0.44	-978.00	2311.00	2940	20220816	-36.26	1740	20230103	7.70	2555	-26.65	20230621	1740	7.70	20230103	2940	-36.26	20220816	1740	7.70	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
35	20230725	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	-57	5	-2.93	130925675	68878	248.29	1977	1987	1870	2525	1362	1945	1900.83	3.42	0	2427	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	302	-1.93	0.82	12	0.43	-978.00	2311.00	2940	20220816	-35.78	1740	20230103	8.51	2555	-26.11	20230621	1740	8.51	20230103	2940	-35.78	20220816	1740	8.51	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
36	20230725	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-73	5	-3.75	127588904	67108	241.91	1977	1987	1870	2525	1362	1945	1901.25	3.42	0	2679	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	299	-1.91	0.81	12	0.42	-978.00	2311.00	2940	20220816	-36.33	1740	20230103	7.59	2555	-26.73	20230621	1740	7.59	20230103	2940	-36.33	20220816	1740	7.59	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
37	20230725	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-68	5	-3.50	122875854	64595	232.85	1977	1987	1870	2525	1362	1945	1902.25	3.42	0	4026	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	300	-1.92	0.81	12	0.40	-978.00	2311.00	2940	20220816	-36.16	1740	20230103	7.87	2555	-26.54	20230621	1740	7.87	20230103	2940	-36.16	20220816	1740	7.87	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
38	20230725	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1895	-50	5	-2.57	76847837	40061	144.41	1977	1987	1895	2525	1362	1945	1918.27	3.42	0	2676	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	303	-1.94	0.82	12	0.25	-978.00	2311.00	2940	20220816	-35.54	1740	20230103	8.91	2555	-25.83	20230621	1740	8.91	20230103	2940	-35.54	20220816	1740	8.91	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
39	20230725	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-39	5	-2.01	46122390	23890	86.12	1977	1987	1903	2525	1362	1945	1930.61	3.42	0	2812	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	305	-1.95	0.82	12	0.15	-978.00	2311.00	2940	20220816	-35.17	1740	20230103	9.54	2555	-25.40	20230621	1740	9.54	20230103	2940	-35.17	20220816	1740	9.54	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
40	20230725	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1922	-23	5	-1.18	24061842	12387	44.65	1977	1987	1922	2525	1362	1945	1942.51	3.42	0	1595	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	307	-1.97	0.83	12	0.08	-978.00	2311.00	2940	20220816	-34.63	1740	20230103	10.46	2555	-24.77	20230621	1740	10.46	20230103	2940	-34.63	20220816	1740	10.46	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
41	20230725	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	32	2	1.65	5014375	2534	9.13	1977	1987	1977	2525	1362	1945	1978.84	3.42	0	-505	2017	1981	1957	1921	1897	1969	1909	80	581	500	1400	1	1	15984446	316	-2.02	0.86	12	0.02	-978.00	2311.00	2940	20220816	-32.76	1740	20230103	13.62	2555	-22.62	20230621	1740	13.62	20230103	2940	-32.76	20220816	1740	13.62	20230103	0.07	N	023790	500	79 억		546862	N	N	0	N	00	N
42	20230724	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1945	-48	5	-2.41	54072107	27740	70.17	1993	1993	1933	2590	1396	1993	1949.25	3.44	0	-2821	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	311	-1.99	0.84	12	0.17	-978.00	2311.00	2940	20220816	-33.84	1740	20230103	11.78	2555	-23.87	20230621	1740	11.78	20230103	2940	-33.84	20220816	1740	11.78	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
43	20230724	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-28	5	-1.40	52152372	26760	67.70	1993	1993	1933	2590	1396	1993	1948.89	3.44	0	-2821	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	314	-2.01	0.85	12	0.17	-978.00	2311.00	2940	20220816	-33.16	1740	20230103	12.93	2555	-23.09	20230621	1740	12.93	20230103	2940	-33.16	20220816	1740	12.93	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
44	20230724	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-36	5	-1.81	50501091	25919	65.57	1993	1993	1933	2590	1396	1993	1948.42	3.44	0	-2766	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	313	-2.00	0.85	12	0.16	-978.00	2311.00	2940	20220816	-33.44	1740	20230103	12.47	2555	-23.41	20230621	1740	12.47	20230103	2940	-33.44	20220816	1740	12.47	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
45	20230724	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1944	-49	5	-2.46	47831452	24551	62.11	1993	1993	1933	2590	1396	1993	1948.25	3.44	0	-2658	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	311	-1.99	0.84	12	0.15	-978.00	2311.00	2940	20220816	-33.88	1740	20230103	11.72	2555	-23.91	20230621	1740	11.72	20230103	2940	-33.88	20220816	1740	11.72	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
46	20230724	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	-58	5	-2.91	41135611	21099	53.37	1993	1993	1933	2590	1396	1993	1949.65	3.44	0	-2793	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	309	-1.98	0.84	12	0.13	-978.00	2311.00	2940	20220816	-34.18	1740	20230103	11.21	2555	-24.27	20230621	1740	11.21	20230103	2940	-34.18	20220816	1740	11.21	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
47	20230724	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1943	-50	5	-2.51	26927456	13769	34.83	1993	1993	1935	2590	1396	1993	1955.66	3.44	0	-1754	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	311	-1.99	0.84	12	0.09	-978.00	2311.00	2940	20220816	-33.91	1740	20230103	11.67	2555	-23.95	20230621	1740	11.67	20230103	2940	-33.91	20220816	1740	11.67	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
48	20230724	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-36	5	-1.81	19921569	10180	25.75	1993	1993	1935	2590	1396	1993	1956.93	3.44	0	-759	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	313	-2.00	0.85	12	0.06	-978.00	2311.00	2940	20220816	-33.44	1740	20230103	12.47	2555	-23.41	20230621	1740	12.47	20230103	2940	-33.44	20220816	1740	12.47	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
49	20230724	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1983	-10	5	-0.50	4622816	2320	5.87	1993	1993	1983	2590	1396	1993	1992.59	3.44	0	-260	2162	2077	2035	1950	1908	2056	1929	80	597	500	1430	1	1	15984446	317	-2.03	0.86	12	0.01	-978.00	2311.00	2940	20220816	-32.55	1740	20230103	13.97	2555	-22.39	20230621	1740	13.97	20230103	2940	-32.55	20220816	1740	13.97	20230103	0.07	N	023790	500	79 억		549679	N	N	0	N	00	N
50	20230721	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1993	-57	5	-2.78	79546803	39526	301.75	2035	2120	1993	2665	1435	2050	2012.52	3.43	0	2047	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	1	1	15984446	319	-2.04	0.86	12	0.25	-978.00	2311.00	2940	20220816	-32.21	1740	20230103	14.54	2555	-22.00	20230621	1740	14.54	20230103	2940	-32.21	20220816	1740	14.54	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
51	20230721	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-45	5	-2.20	56009615	27742	211.79	2035	2120	2000	2665	1435	2050	2018.95	3.43	0	2426	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	320	-2.05	0.87	12	0.17	-978.00	2311.00	2940	20220816	-31.80	1740	20230103	15.23	2555	-21.53	20230621	1740	15.23	20230103	2940	-31.80	20220816	1740	15.23	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
52	20230721	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2005	-45	5	-2.20	51735800	25611	195.52	2035	2120	2000	2665	1435	2050	2020.06	3.43	0	4221	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	320	-2.05	0.87	12	0.16	-978.00	2311.00	2940	20220816	-31.80	1740	20230103	15.23	2555	-21.53	20230621	1740	15.23	20230103	2940	-31.80	20220816	1740	15.23	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
53	20230721	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2010	-40	5	-1.95	44265425	21896	167.16	2035	2120	2000	2665	1435	2050	2021.62	3.43	0	4830	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	321	-2.06	0.87	12	0.14	-978.00	2311.00	2940	20220816	-31.63	1740	20230103	15.52	2555	-21.33	20230621	1740	15.52	20230103	2940	-31.63	20220816	1740	15.52	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
54	20230721	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2015	-35	5	-1.71	38408510	18983	144.92	2035	2120	2005	2665	1435	2050	2023.31	3.43	0	5684	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	322	-2.06	0.87	12	0.12	-978.00	2311.00	2940	20220816	-31.46	1740	20230103	15.80	2555	-21.14	20230621	1740	15.80	20230103	2940	-31.46	20220816	1740	15.80	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
55	20230721	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2025	-25	5	-1.22	35806790	17692	135.06	2035	2120	2005	2665	1435	2050	2023.90	3.43	0	5713	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	324	-2.07	0.88	12	0.11	-978.00	2311.00	2940	20220816	-31.12	1740	20230103	16.38	2555	-20.74	20230621	1740	16.38	20230103	2940	-31.12	20220816	1740	16.38	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
56	20230721	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2020	-30	5	-1.46	25522850	12586	96.08	2035	2120	2005	2665	1435	2050	2027.88	3.43	0	2417	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	323	-2.07	0.87	12	0.08	-978.00	2311.00	2940	20220816	-31.29	1740	20230103	16.09	2555	-20.94	20230621	1740	16.09	20230103	2940	-31.29	20220816	1740	16.09	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
57	20230721	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	0	3	0.00	797965	390	2.98	2035	2050	2035	2665	1435	2050	2046.06	3.43	0	-8	2103	2076	2048	2021	1993	2062	2007	80	615	500	1470	5	1	15984446	328	-2.10	0.89	12	0.00	-978.00	2311.00	2940	20220816	-30.27	1740	20230103	17.82	2555	-19.77	20230621	1740	17.82	20230103	2940	-30.27	20220816	1740	17.82	20230103	0.07	N	023790	500	79 억		547632	N	N	0	N	00	N
58	20230720	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-25	5	-1.20	26746105	13071	22.76	2075	2075	2020	2695	1455	2075	2046.22	3.42	0	1128	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	328	-2.10	0.89	12	0.08	-978.00	2311.00	2940	20220816	-30.27	1740	20230103	17.82	2555	-19.77	20230621	1740	17.82	20230103	2940	-30.27	20220816	1740	17.82	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
59	20230720	150331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-20	5	-0.96	24740150	12096	21.07	2075	2075	2020	2695	1455	2075	2045.32	3.42	0	1498	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	328	-2.10	0.89	12	0.08	-978.00	2311.00	2940	20220816	-30.10	1740	20230103	18.10	2555	-19.57	20230621	1740	18.10	20230103	2940	-30.10	20220816	1740	18.10	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
60	20230720	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2050	-25	5	-1.20	21828430	10677	18.59	2075	2075	2020	2695	1455	2075	2044.43	3.42	0	1603	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	328	-2.10	0.89	12	0.07	-978.00	2311.00	2940	20220816	-30.27	1740	20230103	17.82	2555	-19.77	20230621	1740	17.82	20230103	2940	-30.27	20220816	1740	17.82	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
61	20230720	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-10	5	-0.48	17355480	8503	14.81	2075	2075	2020	2695	1455	2075	2041.10	3.42	0	1307	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	330	-2.11	0.89	12	0.05	-978.00	2311.00	2940	20220816	-29.76	1740	20230103	18.68	2555	-19.18	20230621	1740	18.68	20230103	2940	-29.76	20220816	1740	18.68	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
62	20230720	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-20	5	-0.96	16675655	8173	14.23	2075	2075	2020	2695	1455	2075	2040.33	3.42	0	1307	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	328	-2.10	0.89	12	0.05	-978.00	2311.00	2940	20220816	-30.10	1740	20230103	18.10	2555	-19.57	20230621	1740	18.10	20230103	2940	-30.10	20220816	1740	18.10	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
63	20230720	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-10	5	-0.48	14365525	7049	12.28	2075	2075	2020	2695	1455	2075	2037.95	3.42	0	1403	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	330	-2.11	0.89	12	0.04	-978.00	2311.00	2940	20220816	-29.76	1740	20230103	18.68	2555	-19.18	20230621	1740	18.68	20230103	2940	-29.76	20220816	1740	18.68	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
64	20230720	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2035	-40	5	-1.93	10854375	5331	9.28	2075	2075	2020	2695	1455	2075	2036.09	3.42	0	1643	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	325	-2.08	0.88	12	0.03	-978.00	2311.00	2940	20220816	-30.78	1740	20230103	16.95	2555	-20.35	20230621	1740	16.95	20230103	2940	-30.78	20220816	1740	16.95	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
65	20230720	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2065	-10	5	-0.48	435240	210	0.37	2075	2075	2065	2695	1455	2075	2072.57	3.42	0	-1	2205	2140	2090	2025	1975	2115	2000	80	620	500	1490	5	1	15984446	330	-2.11	0.89	12	0.00	-978.00	2311.00	2940	20220816	-29.76	1740	20230103	18.68	2555	-19.18	20230621	1740	18.68	20230103	2940	-29.76	20220816	1740	18.68	20230103	0.07	N	023790	500	79 억		546490	N	N	0	N	00	N
66	20230719	160337	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-30	5	-1.43	119737745	57419	195.68	2105	2155	2040	2735	1475	2105	2085.33	3.39	0	5304	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	332	-2.12	0.90	12	0.36	-978.00	2311.00	2940	20220816	-29.42	1740	20230103	19.25	2555	-18.79	20230621	1740	19.25	20230103	2940	-29.42	20220816	1740	19.25	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
67	20230719	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2075	-30	5	-1.43	116557250	55884	190.44	2105	2155	2040	2735	1475	2105	2085.70	3.39	0	5276	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	332	-2.12	0.90	12	0.35	-978.00	2311.00	2940	20220816	-29.42	1740	20230103	19.25	2555	-18.79	20230621	1740	19.25	20230103	2940	-29.42	20220816	1740	19.25	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
68	20230719	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	2055	-50	5	-2.38	102475380	49044	167.13	2105	2155	2040	2735	1475	2105	2089.46	3.39	0	9395	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	328	-2.10	0.89	12	0.31	-978.00	2311.00	2940	20220816	-30.10	1740	20230103	18.10	2555	-19.57	20230621	1740	18.10	20230103	2940	-30.10	20220816	1740	18.10	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
69	20230719	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2115	10	2	0.48	48917900	23148	78.88	2105	2155	2070	2735	1475	2105	2113.27	3.39	0	598	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	338	-2.16	0.92	12	0.14	-978.00	2311.00	2940	20220816	-28.06	1740	20230103	21.55	2555	-17.22	20230621	1740	21.55	20230103	2940	-28.06	20220816	1740	21.55	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
70	20230719	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	30	2	1.43	38250600	18102	61.69	2105	2155	2070	2735	1475	2105	2113.06	3.39	0	-952	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	341	-2.18	0.92	12	0.11	-978.00	2311.00	2940	20220816	-27.38	1740	20230103	22.70	2555	-16.44	20230621	1740	22.70	20230103	2940	-27.38	20220816	1740	22.70	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
71	20230719	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	2140	35	2	1.66	23753635	11279	38.44	2105	2155	2070	2735	1475	2105	2106.01	3.39	0	-439	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	342	-2.19	0.93	12	0.07	-978.00	2311.00	2940	20220816	-27.21	1740	20230103	22.99	2555	-16.24	20230621	1740	22.99	20230103	2940	-27.21	20220816	1740	22.99	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
72	20230719	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	0	3	0.00	16326905	7815	26.63	2105	2120	2070	2735	1475	2105	2089.18	3.39	0	219	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	336	-2.15	0.91	12	0.05	-978.00	2311.00	2940	20220816	-28.40	1740	20230103	20.98	2555	-17.61	20230621	1740	20.98	20230103	2940	-28.40	20220816	1740	20.98	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
73	20230719	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	0	3	0.00	3574290	1698	5.79	2105	2105	2105	2735	1475	2105	2105.00	3.39	0	1020	2231	2167	2121	2057	2011	2145	2035	80	630	500	1510	5	1	15984446	336	-2.15	0.91	12	0.01	-978.00	2311.00	2940	20220816	-28.40	1740	20230103	20.98	2555	-17.61	20230621	1740	20.98	20230103	2940	-28.40	20220816	1740	20.98	20230103	0.07	N	023790	500	79 억		541186	N	N	0	N	00	N
74	20230718	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2105	-55	5	-2.55	62281240	29344	61.21	2175	2185	2075	2805	1515	2160	2122.45	3.41	0	-3849	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	336	-2.15	0.91	12	0.18	-978.00	2311.00	2940	20220816	-28.40	1740	20230103	20.98	2555	-17.61	20230621	1740	20.98	20230103	2940	-28.40	20220816	1740	20.98	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
75	20230718	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-35	5	-1.62	60335730	28432	59.31	2175	2185	2075	2805	1515	2160	2122.11	3.41	0	-3770	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	340	-2.17	0.92	12	0.18	-978.00	2311.00	2940	20220816	-27.72	1740	20230103	22.13	2555	-16.83	20230621	1740	22.13	20230103	2940	-27.72	20220816	1740	22.13	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
76	20230718	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2155	-5	5	-0.23	48888440	23074	48.13	2175	2185	2075	2805	1515	2160	2118.77	3.41	0	-2967	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	344	-2.20	0.93	12	0.14	-978.00	2311.00	2940	20220816	-26.70	1740	20230103	23.85	2555	-15.66	20230621	1740	23.85	20230103	2940	-26.70	20220816	1740	23.85	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
77	20230718	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-25	5	-1.16	42331390	19988	41.70	2175	2180	2075	2805	1515	2160	2117.84	3.41	0	-2449	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	341	-2.18	0.92	12	0.13	-978.00	2311.00	2940	20220816	-27.38	1740	20230103	22.70	2555	-16.44	20230621	1740	22.70	20230103	2940	-27.38	20220816	1740	22.70	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
78	20230718	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2130	-30	5	-1.39	15988705	7465	15.57	2175	2180	2120	2805	1515	2160	2141.82	3.41	0	-1827	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	340	-2.18	0.92	12	0.05	-978.00	2311.00	2940	20220816	-27.55	1740	20230103	22.41	2555	-16.63	20230621	1740	22.41	20230103	2940	-27.55	20220816	1740	22.41	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
79	20230718	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2125	-35	5	-1.62	9597155	4470	9.32	2175	2180	2125	2805	1515	2160	2147.01	3.41	0	-1656	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	340	-2.17	0.92	12	0.03	-978.00	2311.00	2940	20220816	-27.72	1740	20230103	22.13	2555	-16.83	20230621	1740	22.13	20230103	2940	-27.72	20220816	1740	22.13	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
80	20230718	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-15	5	-0.69	3427145	1592	3.32	2175	2175	2140	2805	1515	2160	2152.73	3.41	0	-1378	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	343	-2.19	0.93	12	0.01	-978.00	2311.00	2940	20220816	-27.04	1740	20230103	23.28	2555	-16.05	20230621	1740	23.28	20230103	2940	-27.04	20220816	1740	23.28	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
81	20230718	090331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	0	3	0.00	173535	80	0.17	2175	2175	2160	2805	1515	2160	2169.19	3.41	0	-64	2236	2197	2161	2122	2086	2180	2105	80	645	500	1550	5	1	15984446	345	-2.21	0.93	12	0.00	-978.00	2311.00	2940	20220816	-26.53	1740	20230103	24.14	2555	-15.46	20230621	1740	24.14	20230103	2940	-26.53	20220816	1740	24.14	20230103	0.07	N	023790	500	79 억		545021	N	N	0	N	00	N
82	20230717	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-15	5	-0.69	103092695	47924	260.61	2190	2200	2125	2825	1525	2175	2151.17	3.46	0	-7326	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	345	-2.21	0.93	12	0.30	-978.00	2311.00	2940	20220816	-26.53	1740	20230103	24.14	2555	-15.46	20230621	1740	24.14	20230103	2940	-26.53	20220816	1740	24.14	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
83	20230717	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-30	5	-1.38	94724985	44029	239.43	2190	2200	2125	2825	1525	2175	2151.42	3.46	0	-7306	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	343	-2.19	0.93	12	0.28	-978.00	2311.00	2940	20220816	-27.04	1740	20230103	23.28	2555	-16.05	20230621	1740	23.28	20230103	2940	-27.04	20220816	1740	23.28	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
84	20230717	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-30	5	-1.38	91422935	42495	231.09	2190	2200	2125	2825	1525	2175	2151.38	3.46	0	-6073	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	343	-2.19	0.93	12	0.27	-978.00	2311.00	2940	20220816	-27.04	1740	20230103	23.28	2555	-16.05	20230621	1740	23.28	20230103	2940	-27.04	20220816	1740	23.28	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
85	20230717	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-15	5	-0.69	84774180	39393	214.22	2190	2200	2125	2825	1525	2175	2152.01	3.46	0	-6064	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	345	-2.21	0.93	12	0.25	-978.00	2311.00	2940	20220816	-26.53	1740	20230103	24.14	2555	-15.46	20230621	1740	24.14	20230103	2940	-26.53	20220816	1740	24.14	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
86	20230717	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	0	3	0.00	81517820	37882	206.00	2190	2200	2125	2825	1525	2175	2151.89	3.46	0	-5971	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	348	-2.22	0.94	12	0.24	-978.00	2311.00	2940	20220816	-26.02	1740	20230103	25.00	2555	-14.87	20230621	1740	25.00	20230103	2940	-26.02	20220816	1740	25.00	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
87	20230717	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2135	-40	5	-1.84	59533020	27705	150.66	2190	2200	2130	2825	1525	2175	2148.82	3.46	0	-1030	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	341	-2.18	0.92	12	0.17	-978.00	2311.00	2940	20220816	-27.38	1740	20230103	22.70	2555	-16.44	20230621	1740	22.70	20230103	2940	-27.38	20220816	1740	22.70	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
88	20230717	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2150	-25	5	-1.15	46295230	21518	117.02	2190	2200	2135	2825	1525	2175	2151.47	3.46	0	-1574	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	344	-2.20	0.93	12	0.13	-978.00	2311.00	2940	20220816	-26.87	1740	20230103	23.56	2555	-15.85	20230621	1740	23.56	20230103	2940	-26.87	20220816	1740	23.56	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
89	20230717	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2145	-30	5	-1.38	3303070	1524	8.29	2190	2190	2145	2825	1525	2175	2167.37	3.46	0	-24	2305	2240	2205	2140	2105	2222	2122	80	650	500	1560	5	1	15984446	343	-2.19	0.93	12	0.01	-978.00	2311.00	2940	20220816	-27.04	1740	20230103	23.28	2555	-16.05	20230621	1740	23.28	20230103	2940	-27.04	20220816	1740	23.28	20230103	0.26	N	023790	500	79 억		552329	N	N	0	N	00	N
90	20230714	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2175	-85	5	-3.76	40540530	18389	23.30	2270	2270	2170	2935	1585	2260	2204.61	3.45	0	1311	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	348	-2.22	0.94	12	0.12	-978.00	2311.00	2940	20220816	-26.02	1740	20230103	25.00	2555	-14.87	20230621	1740	25.00	20230103	2940	-26.02	20220816	1740	25.00	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
91	20230714	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	-60	5	-2.65	38175355	17304	21.93	2270	2270	2170	2935	1585	2260	2206.16	3.45	0	1385	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	352	-2.25	0.95	12	0.11	-978.00	2311.00	2940	20220816	-25.17	1740	20230103	26.44	2555	-13.89	20230621	1740	26.44	20230103	2940	-25.17	20220816	1740	26.44	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
92	20230714	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-70	5	-3.10	32310860	14622	18.53	2270	2270	2175	2935	1585	2260	2209.74	3.45	0	1355	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	350	-2.24	0.95	12	0.09	-978.00	2311.00	2940	20220816	-25.51	1740	20230103	25.86	2555	-14.29	20230621	1740	25.86	20230103	2940	-25.51	20220816	1740	25.86	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
93	20230714	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-75	5	-3.32	26425765	11934	15.12	2270	2270	2185	2935	1585	2260	2214.33	3.45	0	1499	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	349	-2.23	0.95	12	0.07	-978.00	2311.00	2940	20220816	-25.68	1740	20230103	25.57	2555	-14.48	20230621	1740	25.57	20230103	2940	-25.68	20220816	1740	25.57	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
94	20230714	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-70	5	-3.10	24262110	10947	13.87	2270	2270	2190	2935	1585	2260	2216.33	3.45	0	1420	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	350	-2.24	0.95	12	0.07	-978.00	2311.00	2940	20220816	-25.51	1740	20230103	25.86	2555	-14.29	20230621	1740	25.86	20230103	2940	-25.51	20220816	1740	25.86	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
95	20230714	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-55	5	-2.43	18548020	8347	10.58	2270	2270	2190	2935	1585	2260	2222.12	3.45	0	986	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	352	-2.25	0.95	12	0.05	-978.00	2311.00	2940	20220816	-25.00	1740	20230103	26.72	2555	-13.70	20230621	1740	26.72	20230103	2940	-25.00	20220816	1740	26.72	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
96	20230714	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-45	5	-1.99	11850070	5304	6.72	2270	2270	2195	2935	1585	2260	2234.18	3.45	0	-423	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	354	-2.26	0.96	12	0.03	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2555	-13.31	20230621	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
97	20230714	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	1521570	673	0.85	2270	2270	2260	2935	1585	2260	2260.88	3.45	0	-619	2360	2310	2230	2180	2100	2335	2205	80	675	500	1620	5	1	15984446	361	-2.31	0.98	12	0.00	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		550986	N	N	0	N	00	N
98	20230713	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	40	2	1.80	175431905	78916	381.55	2210	2280	2150	2885	1555	2220	2223.02	3.45	0	-396	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	361	-2.31	0.98	12	0.49	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
99	20230713	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	25	2	1.13	163909540	73787	356.75	2210	2280	2150	2885	1555	2220	2221.39	3.45	0	-1952	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	359	-2.30	0.97	12	0.46	-978.00	2311.00	2940	20220816	-23.64	1740	20230103	29.02	2555	-12.13	20230621	1740	29.02	20230103	2940	-23.64	20220816	1740	29.02	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
100	20230713	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	30	2	1.35	155287610	69935	338.13	2210	2280	2150	2885	1555	2220	2220.46	3.45	0	-2259	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	360	-2.30	0.97	12	0.44	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
101	20230713	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	30	2	1.35	152946580	68895	333.10	2210	2280	2150	2885	1555	2220	2220.00	3.45	0	-1716	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	360	-2.30	0.97	12	0.43	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
102	20230713	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	20	2	0.90	59208965	26827	129.71	2210	2280	2150	2885	1555	2220	2207.07	3.45	0	1038	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	358	-2.29	0.97	12	0.17	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2555	-12.33	20230621	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
103	20230713	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	15	2	0.68	49494685	22496	108.77	2210	2280	2150	2885	1555	2220	2200.15	3.45	0	1317	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	357	-2.29	0.97	12	0.14	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
104	20230713	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-15	5	-0.68	30439905	13872	67.07	2210	2280	2150	2885	1555	2220	2194.34	3.45	0	1761	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	352	-2.25	0.95	12	0.09	-978.00	2311.00	2940	20220816	-25.00	1740	20230103	26.72	2555	-13.70	20230621	1740	26.72	20230103	2940	-25.00	20220816	1740	26.72	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
105	20230713	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-10	5	-0.45	39780	18	0.09	2210	2210	2210	2885	1555	2220	2210.00	3.45	0	0	2326	2272	2221	2167	2116	2300	2195	80	665	500	1590	5	1	15984446	353	-2.26	0.96	12	0.00	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2555	-13.50	20230621	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.26	N	023790	500	79 억		551382	N	N	0	N	00	N
106	20230712	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	50	2	2.30	46166075	20674	109.33	2170	2275	2170	2820	1520	2170	2233.05	3.46	0	-1457	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	355	-2.27	0.96	12	0.13	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2555	-13.11	20230621	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
107	20230712	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	55	2	2.53	43741305	19582	103.55	2170	2275	2170	2820	1520	2170	2233.75	3.46	0	-1522	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	356	-2.28	0.96	12	0.12	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
108	20230712	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	80	2	3.69	38440810	17209	91.00	2170	2275	2170	2820	1520	2170	2233.76	3.46	0	-1350	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	360	-2.30	0.97	12	0.11	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
109	20230712	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	70	2	3.23	35671095	15972	84.46	2170	2275	2170	2820	1520	2170	2233.35	3.46	0	-979	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	358	-2.29	0.97	12	0.10	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2555	-12.33	20230621	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
110	20230712	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	50	2	2.30	28832250	12873	68.08	2170	2275	2170	2820	1520	2170	2239.75	3.46	0	-2541	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	355	-2.27	0.96	12	0.08	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2555	-13.11	20230621	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
111	20230712	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	75	2	3.46	25197410	11244	59.46	2170	2275	2170	2820	1520	2170	2240.96	3.46	0	-2263	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	359	-2.30	0.97	12	0.07	-978.00	2311.00	2940	20220816	-23.64	1740	20230103	29.02	2555	-12.13	20230621	1740	29.02	20230103	2940	-23.64	20220816	1740	29.02	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
112	20230712	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	80	2	3.69	16507420	7349	38.86	2170	2275	2170	2820	1520	2170	2246.21	3.46	0	-2182	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	360	-2.30	0.97	12	0.05	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
113	20230712	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	75	2	3.46	990325	445	2.35	2170	2265	2170	2820	1520	2170	2225.45	3.46	0	-302	2260	2215	2190	2145	2120	2202	2132	80	650	500	1560	5	1	15984446	359	-2.30	0.97	12	0.00	-978.00	2311.00	2940	20220816	-23.64	1740	20230103	29.02	2555	-12.13	20230621	1740	29.02	20230103	2940	-23.64	20220816	1740	29.02	20230103	0.26	N	023790	500	79 억		553325	N	N	0	N	00	N
114	20230711	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	-40	5	-1.81	41663215	18908	136.81	2180	2235	2165	2870	1550	2210	2203.47	3.47	0	-1339	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	347	-2.22	0.94	12	0.12	-978.00	2311.00	2940	20220816	-26.19	1740	20230103	24.71	2555	-15.07	20230621	1740	24.71	20230103	2940	-26.19	20220816	1740	24.71	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
115	20230711	150320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	5	2	0.23	40116625	18200	131.68	2180	2235	2165	2870	1550	2210	2204.21	3.47	0	-853	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	354	-2.26	0.96	12	0.11	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2555	-13.31	20230621	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
116	20230711	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	5	2	0.23	37881690	17191	124.38	2180	2235	2165	2870	1550	2210	2203.58	3.47	0	-919	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	354	-2.26	0.96	12	0.11	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2555	-13.31	20230621	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
117	20230711	130317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	10	2	0.45	36548010	16588	120.02	2180	2235	2165	2870	1550	2210	2203.28	3.47	0	-489	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	355	-2.27	0.96	12	0.10	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2555	-13.11	20230621	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
118	20230711	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	0	3	0.00	13674590	6250	45.22	2180	2210	2165	2870	1550	2210	2187.93	3.47	0	-935	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	353	-2.26	0.96	12	0.04	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2555	-13.50	20230621	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
119	20230711	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	0	3	0.00	10280095	4706	34.05	2180	2210	2165	2870	1550	2210	2184.47	3.47	0	-406	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	353	-2.26	0.96	12	0.03	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2555	-13.50	20230621	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
120	20230711	100321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-15	5	-0.68	5103645	2332	16.87	2180	2205	2175	2870	1550	2210	2188.53	3.47	0	-49	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	351	-2.24	0.95	12	0.01	-978.00	2311.00	2940	20220816	-25.34	1740	20230103	26.15	2555	-14.09	20230621	1740	26.15	20230103	2940	-25.34	20220816	1740	26.15	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
121	20230711	090321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2180	-30	5	-1.36	2038300	935	6.77	2180	2180	2180	2870	1550	2210	2180.00	3.47	0	460	2276	2242	2226	2192	2176	2235	2185	80	660	500	1590	5	1	15984446	348	-2.23	0.94	12	0.01	-978.00	2311.00	2940	20220816	-25.85	1740	20230103	25.29	2555	-14.68	20230621	1740	25.29	20230103	2940	-25.85	20220816	1740	25.29	20230103	0.26	N	023790	500	79 억		554638	N	N	0	N	00	N
122	20230710	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2210	-50	5	-2.21	30942730	13821	76.13	2235	2260	2210	2935	1585	2260	2238.83	3.49	0	-3331	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	353	-2.26	0.96	12	0.09	-978.00	2311.00	2940	20220816	-24.83	1740	20230103	27.01	2555	-13.50	20230621	1740	27.01	20230103	2940	-24.83	20220816	1740	27.01	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
123	20230710	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-40	5	-1.77	29835205	13320	73.37	2235	2260	2215	2935	1585	2260	2239.88	3.49	0	-3213	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	355	-2.27	0.96	12	0.08	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2555	-13.11	20230621	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
124	20230710	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-30	5	-1.33	27999630	12493	68.81	2235	2260	2215	2935	1585	2260	2241.23	3.49	0	-3211	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	356	-2.28	0.96	12	0.08	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2555	-12.72	20230621	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
125	20230710	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-35	5	-1.55	27939525	12466	68.66	2235	2260	2215	2935	1585	2260	2241.26	3.49	0	-3211	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	356	-2.28	0.96	12	0.08	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
126	20230710	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-25	5	-1.11	24393345	10876	59.91	2235	2260	2215	2935	1585	2260	2242.86	3.49	0	-3211	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	357	-2.29	0.97	12	0.07	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
127	20230710	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-10	5	-0.44	23276470	10376	57.15	2235	2260	2215	2935	1585	2260	2243.30	3.49	0	-3205	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	360	-2.30	0.97	12	0.06	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
128	20230710	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	0	3	0.00	22834065	10178	56.06	2235	2260	2215	2935	1585	2260	2243.47	3.49	0	-3206	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	361	-2.31	0.98	12	0.06	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
129	20230710	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2220	-40	5	-1.77	963280	431	2.37	2235	2240	2220	2935	1585	2260	2234.99	3.49	0	-302	2343	2301	2228	2186	2113	2322	2207	80	675	500	1620	5	1	15984446	355	-2.27	0.96	12	0.00	-978.00	2311.00	2940	20220816	-24.49	1740	20230103	27.59	2555	-13.11	20230621	1740	27.59	20230103	2940	-24.49	20220816	1740	27.59	20230103	0.26	N	023790	500	79 억		557969	N	N	0	N	00	N
130	20230707	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	45	2	2.03	40045160	18045	57.40	2175	2270	2155	2875	1555	2215	2219.18	3.49	0	-391	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	361	-2.31	0.98	12	0.11	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
131	20230707	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	40	2	1.81	39093750	17624	56.06	2175	2270	2155	2875	1555	2215	2218.21	3.49	0	-349	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	360	-2.31	0.98	12	0.11	-978.00	2311.00	2940	20220816	-23.30	1740	20230103	29.60	2555	-11.74	20230621	1740	29.60	20230103	2940	-23.30	20220816	1740	29.60	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
132	20230707	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	35	2	1.58	36418740	16437	52.29	2175	2270	2155	2875	1555	2215	2215.66	3.49	0	-88	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	360	-2.30	0.97	12	0.10	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
133	20230707	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	50	2	2.26	30389875	13746	43.73	2175	2270	2155	2875	1555	2215	2210.82	3.49	0	843	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	362	-2.32	0.98	12	0.09	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2555	-11.35	20230621	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
134	20230707	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	20	2	0.90	24803160	11254	35.80	2175	2240	2155	2875	1555	2215	2203.94	3.49	0	1495	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	357	-2.29	0.97	12	0.07	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
135	20230707	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	-10	5	-0.45	22000815	9970	31.72	2175	2240	2155	2875	1555	2215	2206.70	3.49	0	963	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	352	-2.25	0.95	12	0.06	-978.00	2311.00	2940	20220816	-25.00	1740	20230103	26.72	2555	-13.70	20230621	1740	26.72	20230103	2940	-25.00	20220816	1740	26.72	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
136	20230707	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	20	2	0.90	14042530	6364	20.24	2175	2235	2175	2875	1555	2215	2206.56	3.49	0	629	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	357	-2.29	0.97	12	0.04	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
137	20230707	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2195	-20	5	-0.90	2117490	973	3.10	2175	2195	2175	2875	1555	2215	2176.25	3.49	0	307	2318	2266	2238	2186	2158	2252	2172	80	660	500	1590	5	1	15984446	351	-2.24	0.95	12	0.01	-978.00	2311.00	2940	20220816	-25.34	1740	20230103	26.15	2555	-14.09	20230621	1740	26.15	20230103	2940	-25.34	20220816	1740	26.15	20230103	0.26	N	023790	500	79 억		558346	N	N	0	N	00	N
138	20230706	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2215	-50	5	-2.21	70354065	31435	204.36	2265	2290	2210	2940	1590	2265	2238.08	3.51	0	-1693	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	354	-2.26	0.96	12	0.20	-978.00	2311.00	2940	20220816	-24.66	1740	20230103	27.30	2555	-13.31	20230621	1740	27.30	20230103	2940	-24.66	20220816	1740	27.30	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
139	20230706	150318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-15	5	-0.66	63445450	28333	184.20	2265	2290	2210	2940	1590	2265	2239.28	3.51	0	-1901	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	360	-2.30	0.97	12	0.18	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
140	20230706	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	-30	5	-1.32	54262640	24231	157.53	2265	2290	2210	2940	1590	2265	2239.39	3.51	0	-1437	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	357	-2.29	0.97	12	0.15	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
141	20230706	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2280	15	2	0.66	41657165	18586	120.83	2265	2290	2210	2940	1590	2265	2241.32	3.51	0	-1013	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	364	-2.33	0.99	12	0.12	-978.00	2311.00	2940	20220816	-22.45	1740	20230103	31.03	2555	-10.76	20230621	1740	31.03	20230103	2940	-22.45	20220816	1740	31.03	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
142	20230706	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-15	5	-0.66	34607580	15439	100.37	2265	2280	2210	2940	1590	2265	2241.57	3.51	0	-1381	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	360	-2.30	0.97	12	0.10	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
143	20230706	110320	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	-20	5	-0.88	30478025	13605	88.45	2265	2280	2210	2940	1590	2265	2240.21	3.51	0	-834	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	359	-2.30	0.97	12	0.09	-978.00	2311.00	2940	20220816	-23.64	1740	20230103	29.02	2555	-12.13	20230621	1740	29.02	20230103	2940	-23.64	20220816	1740	29.02	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
144	20230706	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	-15	5	-0.66	8388720	3749	24.37	2265	2265	2210	2940	1590	2265	2237.59	3.51	0	386	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	360	-2.30	0.97	12	0.02	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
145	20230706	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	-5	5	-0.22	2235355	987	6.42	2265	2265	2260	2940	1590	2265	2264.80	3.51	0	745	2358	2311	2253	2206	2148	2282	2177	80	675	500	1630	5	1	15984446	361	-2.31	0.98	12	0.01	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		560583	N	N	0	N	00	N
146	20230705	160316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	20	2	0.89	34401635	15382	50.20	2295	2300	2195	2915	1575	2245	2236.39	3.53	0	-4174	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	362	-2.32	0.98	12	0.10	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2555	-11.35	20230621	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
147	20230705	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2255	10	2	0.45	32490805	14537	47.44	2295	2300	2195	2915	1575	2245	2235.04	3.53	0	-3981	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	360	-2.31	0.98	12	0.09	-978.00	2311.00	2940	20220816	-23.30	1740	20230103	29.60	2555	-11.74	20230621	1740	29.60	20230103	2940	-23.30	20220816	1740	29.60	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
148	20230705	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	-5	5	-0.22	32006145	14322	46.74	2295	2300	2195	2915	1575	2245	2234.75	3.53	0	-3804	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	358	-2.29	0.97	12	0.09	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2555	-12.33	20230621	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
149	20230705	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	5	2	0.22	28680490	12843	41.91	2295	2300	2195	2915	1575	2245	2233.16	3.53	0	-3416	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	360	-2.30	0.97	12	0.08	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
150	20230705	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-20	5	-0.89	24161515	10835	35.36	2295	2300	2195	2915	1575	2245	2229.95	3.53	0	-2088	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	356	-2.28	0.96	12	0.07	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
151	20230705	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-15	5	-0.67	13752890	6131	20.01	2295	2300	2210	2915	1575	2245	2243.17	3.53	0	-222	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	356	-2.28	0.96	12	0.04	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2555	-12.72	20230621	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
152	20230705	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	-15	5	-0.67	12477315	5559	18.14	2295	2300	2210	2915	1575	2245	2244.53	3.53	0	287	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	356	-2.28	0.96	12	0.03	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2555	-12.72	20230621	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
153	20230705	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	2265	20	2	0.89	1583390	693	2.26	2295	2300	2265	2915	1575	2245	2284.83	3.53	0	-1	2308	2276	2218	2186	2128	2292	2202	80	670	500	1610	5	1	15984446	362	-2.32	0.98	12	0.00	-978.00	2311.00	2940	20220816	-22.96	1740	20230103	30.17	2555	-11.35	20230621	1740	30.17	20230103	2940	-22.96	20220816	1740	30.17	20230103	0.26	N	023790	500	79 억		564757	N	N	0	N	00	N
154	20230704	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2245	85	2	3.94	67633140	30642	56.08	2180	2250	2160	2805	1515	2160	2207.20	3.51	0	3269	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	359	-2.30	0.97	12	0.19	-978.00	2311.00	2940	20220816	-23.64	1740	20230103	29.02	2555	-12.13	20230621	1740	29.02	20230103	2940	-23.64	20220816	1740	29.02	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
155	20230704	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	75	2	3.47	64560715	29271	53.57	2180	2250	2160	2805	1515	2160	2205.62	3.51	0	2798	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	357	-2.29	0.97	12	0.18	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
156	20230704	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	2230	70	2	3.24	51245425	23336	42.71	2180	2235	2160	2805	1515	2160	2195.98	3.51	0	2814	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	356	-2.28	0.96	12	0.15	-978.00	2311.00	2940	20220816	-24.15	1740	20230103	28.16	2555	-12.72	20230621	1740	28.16	20230103	2940	-24.15	20220816	1740	28.16	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
157	20230704	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	65	2	3.01	44503580	20309	37.17	2180	2235	2160	2805	1515	2160	2191.32	3.51	0	2216	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	356	-2.28	0.96	12	0.13	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
158	20230704	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	40	2	1.85	33249810	15214	27.84	2180	2235	2160	2805	1515	2160	2185.47	3.51	0	700	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	352	-2.25	0.95	12	0.10	-978.00	2311.00	2940	20220816	-25.17	1740	20230103	26.44	2555	-13.89	20230621	1740	26.44	20230103	2940	-25.17	20220816	1740	26.44	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
159	20230704	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2170	10	2	0.46	29154165	13335	24.40	2180	2235	2160	2805	1515	2160	2186.29	3.51	0	606	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	347	-2.22	0.94	12	0.08	-978.00	2311.00	2940	20220816	-26.19	1740	20230103	24.71	2555	-15.07	20230621	1740	24.71	20230103	2940	-26.19	20220816	1740	24.71	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
160	20230704	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2200	40	2	1.85	23493755	10730	19.64	2180	2235	2160	2805	1515	2160	2189.54	3.51	0	-483	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	352	-2.25	0.95	12	0.07	-978.00	2311.00	2940	20220816	-25.17	1740	20230103	26.44	2555	-13.89	20230621	1740	26.44	20230103	2940	-25.17	20220816	1740	26.44	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
161	20230704	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2205	45	2	2.08	1723360	789	1.44	2180	2205	2180	2805	1515	2160	2184.23	3.51	0	21	2320	2240	2195	2115	2070	2217	2092	80	645	500	1550	5	1	15984446	352	-2.25	0.95	12	0.00	-978.00	2311.00	2940	20220816	-25.00	1740	20230103	26.72	2555	-13.70	20230621	1740	26.72	20230103	2940	-25.00	20220816	1740	26.72	20230103	0.26	N	023790	500	79 억		561488	N	N	0	N	00	N
162	20230703	160305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2160	-70	5	-3.14	120755275	54640	17.78	2255	2275	2150	2895	1565	2230	2210.03	3.47	0	6499	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	345	-2.21	0.93	12	0.34	-978.00	2311.00	2940	20220816	-26.53	1740	20230103	24.14	2555	-15.46	20230621	1740	24.14	20230103	2940	-26.53	20220816	1740	24.14	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
163	20230703	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2185	-45	5	-2.02	113173490	51154	16.64	2255	2275	2150	2895	1565	2230	2212.41	3.47	0	7169	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	349	-2.23	0.95	12	0.32	-978.00	2311.00	2940	20220816	-25.68	1740	20230103	25.57	2555	-14.48	20230621	1740	25.57	20230103	2940	-25.68	20220816	1740	25.57	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
164	20230703	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2190	-40	5	-1.79	89486205	40254	13.10	2255	2275	2185	2895	1565	2230	2223.04	3.47	0	6354	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	350	-2.24	0.95	12	0.25	-978.00	2311.00	2940	20220816	-25.51	1740	20230103	25.86	2555	-14.29	20230621	1740	25.86	20230103	2940	-25.51	20220816	1740	25.86	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
165	20230703	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	2235	5	2	0.22	59552970	26685	8.68	2255	2275	2215	2895	1565	2230	2231.70	3.47	0	5931	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	357	-2.29	0.97	12	0.17	-978.00	2311.00	2940	20220816	-23.98	1740	20230103	28.45	2555	-12.52	20230621	1740	28.45	20230103	2940	-23.98	20220816	1740	28.45	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
166	20230703	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	2250	20	2	0.90	51118660	22897	7.45	2255	2275	2220	2895	1565	2230	2232.55	3.47	0	6082	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	360	-2.30	0.97	12	0.14	-978.00	2311.00	2940	20220816	-23.47	1740	20230103	29.31	2555	-11.94	20230621	1740	29.31	20230103	2940	-23.47	20220816	1740	29.31	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
167	20230703	110307	57	100.00	KOSDAQ		금속	N	N	N	N		N	2225	-5	5	-0.22	22260780	9947	3.24	2255	2275	2220	2895	1565	2230	2237.94	3.47	0	2561	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	356	-2.28	0.96	12	0.06	-978.00	2311.00	2940	20220816	-24.32	1740	20230103	27.87	2555	-12.92	20230621	1740	27.87	20230103	2940	-24.32	20220816	1740	27.87	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
168	20230703	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	2240	10	2	0.45	14187535	6329	2.06	2255	2275	2220	2895	1565	2230	2241.67	3.47	0	1643	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	358	-2.29	0.97	12	0.04	-978.00	2311.00	2940	20220816	-23.81	1740	20230103	28.74	2555	-12.33	20230621	1740	28.74	20230103	2940	-23.81	20220816	1740	28.74	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N
169	20230703	090303	57	100.00	KOSDAQ		금속	N	N	N	N		N	2260	30	2	1.35	1561680	692	0.23	2255	2260	2250	2895	1565	2230	2256.76	3.47	0	-23	2580	2405	2210	2035	1840	2307	1937	80	665	500	1600	5	1	15984446	361	-2.31	0.98	12	0.00	-978.00	2311.00	2940	20220816	-23.13	1740	20230103	29.89	2555	-11.55	20230621	1740	29.89	20230103	2940	-23.13	20220816	1740	29.89	20230103	0.26	N	023790	500	79 억		554447	N	N	0	N	00	N