KissMeData/093380/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	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	55	2	1.38	88297630	22157	95.45	4000	4080	3940	5200	2800	4000	3985.09	2.65	0	-3904	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	401	9.41	0.57	08	0.22	431.00	7107.00	4550	20230419	-10.88	3355	20221017	20.86	4550	-10.88	20230419	3405	19.09	20230102	4550	-10.88	20230419	3355	20.86	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
3	20230731	150723	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-10	5	-0.25	68275245	17174	73.98	4000	4010	3940	5200	2800	4000	3975.50	2.65	0	-3156	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	394	9.26	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
4	20230731	140726	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-35	5	-0.88	54928900	13818	59.52	4000	4010	3940	5200	2800	4000	3975.17	2.65	0	-2372	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	392	9.20	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
5	20230731	130725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-10	5	-0.25	44227310	11129	47.94	4000	4010	3940	5200	2800	4000	3974.06	2.65	0	-1653	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	394	9.26	0.56	08	0.11	431.00	7107.00	4550	20230419	-12.31	3355	20221017	18.93	4550	-12.31	20230419	3405	17.18	20230102	4550	-12.31	20230419	3355	18.93	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
6	20230731	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-20	5	-0.50	40020055	10071	43.38	4000	4010	3940	5200	2800	4000	3973.79	2.65	0	-1597	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	393	9.23	0.56	08	0.10	431.00	7107.00	4550	20230419	-12.53	3355	20221017	18.63	4550	-12.53	20230419	3405	16.89	20230102	4550	-12.53	20230419	3355	18.63	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
7	20230731	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-30	5	-0.75	35369035	8904	38.36	4000	4010	3940	5200	2800	4000	3972.26	2.65	0	-1419	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	392	9.21	0.56	08	0.09	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
8	20230731	100730	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-15	5	-0.38	29043065	7312	31.50	4000	4010	3940	5200	2800	4000	3971.97	2.65	0	-1511	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	394	9.25	0.56	08	0.07	431.00	7107.00	4550	20230419	-12.42	3355	20221017	18.78	4550	-12.42	20230419	3405	17.03	20230102	4550	-12.42	20230419	3355	18.78	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
9	20230731	090724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-55	5	-1.38	4259765	1070	4.61	4000	4010	3940	5200	2800	4000	3981.09	2.65	0	-15	4113	4056	3943	3886	3773	4085	3915	49	1200	500	2800	5	1	9879313	390	9.15	0.56	08	0.01	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.87	N	093380	500	49 억		261316	N	N	0	N	00	N
10	20230728	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	120	2	3.09	91290515	23214	54.11	3830	4000	3830	5040	2720	3880	3932.56	2.66	0	-1316	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	395	9.28	0.56	08	0.23	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
11	20230728	150725	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	90	2	2.32	64715810	16552	38.58	3830	3970	3830	5040	2720	3880	3909.85	2.66	0	-381	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	392	9.21	0.56	08	0.17	431.00	7107.00	4550	20230419	-12.75	3355	20221017	18.33	4550	-12.75	20230419	3405	16.59	20230102	4550	-12.75	20230419	3355	18.33	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
12	20230728	140722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	85	2	2.19	52663020	13501	31.47	3830	3970	3830	5040	2720	3880	3900.68	2.66	0	113	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	392	9.20	0.56	08	0.14	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
13	20230728	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	65	2	1.68	33579070	8632	20.12	3830	3955	3830	5040	2720	3880	3890.07	2.66	0	150	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	390	9.15	0.56	08	0.09	431.00	7107.00	4550	20230419	-13.30	3355	20221017	17.59	4550	-13.30	20230419	3405	15.86	20230102	4550	-13.30	20230419	3355	17.59	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
14	20230728	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	25	2	0.64	21587055	5568	12.98	3830	3935	3830	5040	2720	3880	3876.99	2.66	0	788	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	386	9.06	0.55	08	0.06	431.00	7107.00	4550	20230419	-14.18	3355	20221017	16.39	4550	-14.18	20230419	3405	14.68	20230102	4550	-14.18	20230419	3355	16.39	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
15	20230728	110729	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	0	3	0.00	17674135	4564	10.64	3830	3935	3830	5040	2720	3880	3872.51	2.66	0	836	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	383	9.00	0.55	08	0.05	431.00	7107.00	4550	20230419	-14.73	3355	20221017	15.65	4550	-14.73	20230419	3405	13.95	20230102	4550	-14.73	20230419	3355	15.65	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
16	20230728	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-15	5	-0.39	8567980	2218	5.17	3830	3935	3830	5040	2720	3880	3862.93	2.66	0	137	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	382	8.97	0.54	08	0.02	431.00	7107.00	4550	20230419	-15.05	3355	20221017	15.20	4550	-15.05	20230419	3405	13.51	20230102	4550	-15.05	20230419	3355	15.20	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
17	20230728	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-5	5	-0.13	2054535	534	1.24	3830	3875	3830	5040	2720	3880	3847.44	2.66	0	-70	4013	3946	3828	3761	3643	3980	3795	49	1160	500	2710	5	1	9879313	383	8.99	0.55	08	0.01	431.00	7107.00	4550	20230419	-14.84	3355	20221017	15.50	4550	-14.84	20230419	3405	13.80	20230102	4550	-14.84	20230419	3355	15.50	20221017	0.89	N	093380	500	49 억		262649	N	N	0	N	00	N
18	20230727	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	60	2	1.57	164274575	42902	76.33	3800	3895	3710	4965	2675	3820	3829.04	2.65	-2809	1303	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	383	9.00	0.55	08	0.43	431.00	7107.00	4550	20230419	-14.73	3355	20221017	15.65	4550	-14.73	20230419	3405	13.95	20230102	4550	-14.73	20230419	3355	15.65	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
19	20230727	150722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	50	2	1.31	146735800	38363	68.25	3800	3895	3710	4965	2675	3820	3824.93	2.65	-2809	1834	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	382	8.98	0.54	08	0.39	431.00	7107.00	4550	20230419	-14.95	3355	20221017	15.35	4550	-14.95	20230419	3405	13.66	20230102	4550	-14.95	20230419	3355	15.35	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
20	20230727	140718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	45	2	1.18	135576595	35470	63.11	3800	3895	3710	4965	2675	3820	3822.29	2.65	-2809	3046	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	382	8.97	0.54	08	0.36	431.00	7107.00	4550	20230419	-15.05	3355	20221017	15.20	4550	-15.05	20230419	3405	13.51	20230102	4550	-15.05	20230419	3355	15.20	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
21	20230727	130717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	55	2	1.44	132196910	34596	61.55	3800	3895	3710	4965	2675	3820	3821.16	2.65	-2809	3288	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	383	8.99	0.55	08	0.35	431.00	7107.00	4550	20230419	-14.84	3355	20221017	15.50	4550	-14.84	20230419	3405	13.80	20230102	4550	-14.84	20230419	3355	15.50	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
22	20230727	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	55	2	1.44	122350630	32044	57.01	3800	3895	3710	4965	2675	3820	3818.21	2.65	-2809	4881	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	383	8.99	0.55	08	0.32	431.00	7107.00	4550	20230419	-14.84	3355	20221017	15.50	4550	-14.84	20230419	3405	13.80	20230102	4550	-14.84	20230419	3355	15.50	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
23	20230727	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	65	2	1.70	113865435	29852	53.11	3800	3895	3710	4965	2675	3820	3814.33	2.65	-2809	5240	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	384	9.01	0.55	08	0.30	431.00	7107.00	4550	20230419	-14.62	3355	20221017	15.80	4550	-14.62	20230419	3405	14.10	20230102	4550	-14.62	20230419	3355	15.80	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
24	20230727	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	0	3	0.00	74843775	19743	35.13	3800	3825	3710	4965	2675	3820	3790.90	2.65	-2809	2640	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	377	8.86	0.54	08	0.20	431.00	7107.00	4550	20230419	-16.04	3355	20221017	13.86	4550	-16.04	20230419	3405	12.19	20230102	4550	-16.04	20230419	3355	13.86	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
25	20230727	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-20	5	-0.52	13454675	3534	6.29	3800	3820	3765	4965	2675	3820	3807.21	2.65	-2809	968	4026	3922	3816	3712	3606	3870	3660	49	1145	500	2670	5	1	9879313	375	8.82	0.53	08	0.04	431.00	7107.00	4550	20230419	-16.48	3355	20221017	13.26	4550	-16.48	20230419	3405	11.60	20230102	4550	-16.48	20230419	3355	13.26	20221017	1.05	N	093380	500	49 억		262147	N	N	0	N	00	N
26	20230726	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-120	5	-3.05	215312990	56207	104.54	3910	3920	3710	5120	2760	3940	3830.72	2.68	0	-2243	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	377	8.86	0.54	08	0.57	431.00	7107.00	4550	20230419	-16.04	3355	20221017	13.86	4550	-16.04	20230419	3405	12.19	20230102	4550	-16.04	20230419	3355	13.86	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
27	20230726	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-150	5	-3.81	200211820	52247	97.17	3910	3920	3710	5120	2760	3940	3832.03	2.68	0	-1911	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	374	8.79	0.53	08	0.53	431.00	7107.00	4550	20230419	-16.70	3355	20221017	12.97	4550	-16.70	20230419	3405	11.31	20230102	4550	-16.70	20230419	3355	12.97	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
28	20230726	140716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-165	5	-4.19	181646510	47328	88.02	3910	3920	3710	5120	2760	3940	3838.03	2.68	0	-1613	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	373	8.76	0.53	08	0.48	431.00	7107.00	4550	20230419	-17.03	3355	20221017	12.52	4550	-17.03	20230419	3405	10.87	20230102	4550	-17.03	20230419	3355	12.52	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
29	20230726	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-145	5	-3.68	173734050	45235	84.13	3910	3920	3710	5120	2760	3940	3840.70	2.68	0	-1811	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	375	8.81	0.53	08	0.46	431.00	7107.00	4550	20230419	-16.59	3355	20221017	13.11	4550	-16.59	20230419	3405	11.45	20230102	4550	-16.59	20230419	3355	13.11	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
30	20230726	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-105	5	-2.66	116583740	30218	56.20	3910	3920	3820	5120	2760	3940	3858.09	2.68	0	-2445	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	379	8.90	0.54	08	0.31	431.00	7107.00	4550	20230419	-15.71	3355	20221017	14.31	4550	-15.71	20230419	3405	12.63	20230102	4550	-15.71	20230419	3355	14.31	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
31	20230726	110710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-85	5	-2.16	93321565	24147	44.91	3910	3920	3820	5120	2760	3940	3864.73	2.68	0	-3998	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	381	8.94	0.54	08	0.24	431.00	7107.00	4550	20230419	-15.27	3355	20221017	14.90	4550	-15.27	20230419	3405	13.22	20230102	4550	-15.27	20230419	3355	14.90	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
32	20230726	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-50	5	-1.27	53104725	13684	25.45	3910	3920	3820	5120	2760	3940	3880.79	2.68	0	-2796	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	384	9.03	0.55	08	0.14	431.00	7107.00	4550	20230419	-14.51	3355	20221017	15.95	4550	-14.51	20230419	3405	14.24	20230102	4550	-14.51	20230419	3355	15.95	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
33	20230726	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-30	5	-0.76	21056835	5398	10.04	3910	3920	3885	5120	2760	3940	3900.86	2.68	0	-2392	4066	4002	3941	3877	3816	3972	3847	49	1180	500	2750	5	1	9879313	386	9.07	0.55	08	0.05	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	1.07	N	093380	500	49 억		264956	N	N	0	N	00	N
34	20230725	160710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-60	5	-1.50	211382395	53768	100.32	4000	4005	3880	5200	2800	4000	3931.38	2.66	0	2649	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	389	9.14	0.55	08	0.54	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
35	20230725	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-40	5	-1.00	187772290	47787	89.16	4000	4005	3880	5200	2800	4000	3929.36	2.66	0	4094	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	391	9.19	0.56	08	0.48	431.00	7107.00	4550	20230419	-12.97	3355	20221017	18.03	4550	-12.97	20230419	3405	16.30	20230102	4550	-12.97	20230419	3355	18.03	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
36	20230725	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-90	5	-2.25	181179765	46111	86.04	4000	4005	3880	5200	2800	4000	3929.21	2.66	0	4472	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	386	9.07	0.55	08	0.47	431.00	7107.00	4550	20230419	-14.07	3355	20221017	16.54	4550	-14.07	20230419	3405	14.83	20230102	4550	-14.07	20230419	3355	16.54	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
37	20230725	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-35	5	-0.88	141310850	35936	67.05	4000	4005	3880	5200	2800	4000	3932.29	2.66	0	4397	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	392	9.20	0.56	08	0.36	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
38	20230725	120710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-35	5	-0.88	139110735	35380	66.01	4000	4005	3880	5200	2800	4000	3931.90	2.66	0	4412	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	392	9.20	0.56	08	0.36	431.00	7107.00	4550	20230419	-12.86	3355	20221017	18.18	4550	-12.86	20230419	3405	16.45	20230102	4550	-12.86	20230419	3355	18.18	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
39	20230725	110708	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-60	5	-1.50	134344995	34173	63.76	4000	4005	3880	5200	2800	4000	3931.32	2.66	0	4568	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	389	9.14	0.55	08	0.35	431.00	7107.00	4550	20230419	-13.41	3355	20221017	17.44	4550	-13.41	20230419	3405	15.71	20230102	4550	-13.41	20230419	3355	17.44	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
40	20230725	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-50	5	-1.25	81141960	20566	38.37	4000	4005	3900	5200	2800	4000	3945.44	2.66	0	4182	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	390	9.16	0.56	08	0.21	431.00	7107.00	4550	20230419	-13.19	3355	20221017	17.73	4550	-13.19	20230419	3405	16.01	20230102	4550	-13.19	20230419	3355	17.73	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
41	20230725	090707	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	0	3	0.00	14721855	3681	6.87	4000	4005	3990	5200	2800	4000	3999.42	2.66	0	1381	4173	4086	4038	3951	3903	4062	3927	49	1200	500	2800	5	1	9879313	395	9.28	0.56	08	0.04	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	1.07	N	093380	500	49 억		262852	N	N	0	N	00	N
42	20230724	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-140	5	-3.38	215893995	53594	277.06	4125	4125	3990	5380	2900	4140	4028.32	2.77	0	-9823	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	395	9.28	0.56	08	0.54	431.00	7107.00	4550	20230419	-12.09	3355	20221017	19.23	4550	-12.09	20230419	3405	17.47	20230102	4550	-12.09	20230419	3355	19.23	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
43	20230724	150706	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-115	5	-2.78	188862630	46832	242.10	4125	4125	3990	5380	2900	4140	4032.77	2.77	0	-9505	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	398	9.34	0.57	08	0.47	431.00	7107.00	4550	20230419	-11.54	3355	20221017	19.97	4550	-11.54	20230419	3405	18.21	20230102	4550	-11.54	20230419	3355	19.97	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
44	20230724	140703	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-130	5	-3.14	181871850	45087	233.08	4125	4125	3990	5380	2900	4140	4033.80	2.77	0	-9284	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	396	9.30	0.56	08	0.46	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
45	20230724	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-145	5	-3.50	171148930	42415	219.27	4125	4125	3990	5380	2900	4140	4035.10	2.77	0	-8089	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	395	9.27	0.56	08	0.43	431.00	7107.00	4550	20230419	-12.20	3355	20221017	19.08	4550	-12.20	20230419	3405	17.33	20230102	4550	-12.20	20230419	3355	19.08	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
46	20230724	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-130	5	-3.14	121972080	30121	155.71	4125	4125	4010	5380	2900	4140	4049.40	2.77	0	-7119	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	396	9.30	0.56	08	0.30	431.00	7107.00	4550	20230419	-11.87	3355	20221017	19.52	4550	-11.87	20230419	3405	17.77	20230102	4550	-11.87	20230419	3355	19.52	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
47	20230724	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-105	5	-2.54	65570100	16121	83.34	4125	4125	4035	5380	2900	4140	4067.37	2.77	0	-6281	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	399	9.36	0.57	08	0.16	431.00	7107.00	4550	20230419	-11.32	3355	20221017	20.27	4550	-11.32	20230419	3405	18.50	20230102	4550	-11.32	20230419	3355	20.27	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
48	20230724	100702	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-85	5	-2.05	41273500	10113	52.28	4125	4125	4045	5380	2900	4140	4081.23	2.77	0	-6285	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	401	9.41	0.57	08	0.10	431.00	7107.00	4550	20230419	-10.88	3355	20221017	20.86	4550	-10.88	20230419	3405	19.09	20230102	4550	-10.88	20230419	3355	20.86	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
49	20230724	090705	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-60	5	-1.45	24426160	5968	30.85	4125	4125	4080	5380	2900	4140	4092.86	2.77	0	-4299	4176	4157	4121	4102	4066	4167	4112	49	1240	500	2890	5	1	9879313	403	9.47	0.57	08	0.06	431.00	7107.00	4550	20230419	-10.33	3355	20221017	21.61	4550	-10.33	20230419	3405	19.82	20230102	4550	-10.33	20230419	3355	21.61	20221017	1.07	N	093380	500	49 억		273487	N	N	0	N	00	N
50	20230721	160659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-5	5	-0.12	79459380	19341	125.88	4105	4140	4085	5380	2905	4145	4108.34	2.81	0	-2469	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	409	9.61	0.58	08	0.20	431.00	7107.00	4550	20230419	-9.01	3355	20221017	23.40	4550	-9.01	20230419	3405	21.59	20230102	4550	-9.01	20230419	3355	23.40	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
51	20230721	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-45	5	-1.09	57071700	13915	90.56	4105	4140	4085	5380	2905	4145	4101.45	2.81	0	-1091	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	405	9.51	0.58	08	0.14	431.00	7107.00	4550	20230419	-9.89	3355	20221017	22.21	4550	-9.89	20230419	3405	20.41	20230102	4550	-9.89	20230419	3355	22.21	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
52	20230721	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-35	5	-0.84	54038860	13176	85.75	4105	4140	4085	5380	2905	4145	4101.31	2.81	0	-479	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	406	9.54	0.58	08	0.13	431.00	7107.00	4550	20230419	-9.67	3355	20221017	22.50	4550	-9.67	20230419	3405	20.70	20230102	4550	-9.67	20230419	3355	22.50	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
53	20230721	130701	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-60	5	-1.45	51340190	12517	81.46	4105	4140	4085	5380	2905	4145	4101.64	2.81	0	-248	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	404	9.48	0.57	08	0.13	431.00	7107.00	4550	20230419	-10.22	3355	20221017	21.76	4550	-10.22	20230419	3405	19.97	20230102	4550	-10.22	20230419	3355	21.76	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
54	20230721	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-25	5	-0.60	39280620	9569	62.28	4105	4140	4085	5380	2905	4145	4104.99	2.81	0	-596	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	407	9.56	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
55	20230721	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-30	5	-0.72	29828645	7265	47.28	4105	4140	4085	5380	2905	4145	4105.80	2.81	0	-384	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	407	9.55	0.58	08	0.07	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
56	20230721	100704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-35	5	-0.84	9918540	2412	15.70	4105	4140	4100	5380	2905	4145	4112.16	2.81	0	-541	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	406	9.54	0.58	08	0.02	431.00	7107.00	4550	20230419	-9.67	3355	20221017	22.50	4550	-9.67	20230419	3405	20.70	20230102	4550	-9.67	20230419	3355	22.50	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
57	20230721	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-20	5	-0.48	5817295	1414	9.20	4105	4140	4100	5380	2905	4145	4114.07	2.81	0	-310	4185	4165	4125	4105	4065	4175	4115	49	1237	500	2900	5	1	9879313	408	9.57	0.58	08	0.01	431.00	7107.00	4550	20230419	-9.34	3355	20221017	22.95	4550	-9.34	20230419	3405	21.15	20230102	4550	-9.34	20230419	3355	22.95	20221017	1.08	N	093380	500	49 억		277312	N	N	0	N	00	N
58	20230720	160658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	25	2	0.61	63244765	15365	62.88	4115	4145	4085	5350	2885	4120	4116.15	2.82	0	103	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	409	9.62	0.58	08	0.16	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
59	20230720	150657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-15	5	-0.36	42343805	10304	42.17	4115	4120	4085	5350	2885	4120	4109.45	2.82	0	-1289	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	406	9.52	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.78	3355	20221017	22.35	4550	-9.78	20230419	3405	20.56	20230102	4550	-9.78	20230419	3355	22.35	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
60	20230720	140656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	0	3	0.00	35271130	8586	35.14	4115	4120	4085	5350	2885	4120	4107.98	2.82	0	-1164	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	407	9.56	0.58	08	0.09	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
61	20230720	130656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	0	3	0.00	29388315	7156	29.29	4115	4120	4085	5350	2885	4120	4106.81	2.82	0	-976	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	407	9.56	0.58	08	0.07	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
62	20230720	120701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-5	5	-0.12	26061150	6347	25.98	4115	4120	4085	5350	2885	4120	4106.06	2.82	0	-908	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	407	9.55	0.58	08	0.06	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
63	20230720	110700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-5	5	-0.12	16495620	4012	16.42	4115	4120	4090	5350	2885	4120	4111.57	2.82	0	-883	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	407	9.55	0.58	08	0.04	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
64	20230720	100653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-5	5	-0.12	15352150	3734	15.28	4115	4120	4090	5350	2885	4120	4111.45	2.82	0	-827	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	407	9.55	0.58	08	0.04	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
65	20230720	090653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-25	5	-0.61	11564525	2812	11.51	4115	4115	4095	5350	2885	4120	4112.56	2.82	0	-780	4166	4142	4111	4087	4056	4127	4072	49	1232	500	2880	5	1	9879313	405	9.50	0.58	08	0.03	431.00	7107.00	4550	20230419	-10.00	3355	20221017	22.06	4550	-10.00	20230419	3405	20.26	20230102	4550	-10.00	20230419	3355	22.06	20221017	1.10	N	093380	500	49 억		278740	N	N	0	N	00	N
66	20230719	160706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-15	5	-0.36	100344595	24434	89.46	4135	4135	4080	5370	2895	4135	4106.76	2.90	0	-6258	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	407	9.56	0.58	08	0.25	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
67	20230719	150706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-10	5	-0.24	89429365	21784	79.76	4135	4135	4080	5370	2895	4135	4105.28	2.90	0	-6113	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	408	9.57	0.58	08	0.22	431.00	7107.00	4550	20230419	-9.34	3355	20221017	22.95	4550	-9.34	20230419	3405	21.15	20230102	4550	-9.34	20230419	3355	22.95	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
68	20230719	140707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-25	5	-0.60	69684990	16967	62.12	4135	4135	4080	5370	2895	4135	4107.09	2.90	0	-6073	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	406	9.54	0.58	08	0.17	431.00	7107.00	4550	20230419	-9.67	3355	20221017	22.50	4550	-9.67	20230419	3405	20.70	20230102	4550	-9.67	20230419	3355	22.50	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
69	20230719	130700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-15	5	-0.36	48241045	11731	42.95	4135	4135	4095	5370	2895	4135	4112.27	2.90	0	-4985	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	407	9.56	0.58	08	0.12	431.00	7107.00	4550	20230419	-9.45	3355	20221017	22.80	4550	-9.45	20230419	3405	21.00	20230102	4550	-9.45	20230419	3355	22.80	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
70	20230719	120708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-30	5	-0.73	41195255	10016	36.67	4135	4135	4095	5370	2895	4135	4112.94	2.90	0	-4849	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	406	9.52	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.78	3355	20221017	22.35	4550	-9.78	20230419	3405	20.56	20230102	4550	-9.78	20230419	3355	22.35	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
71	20230719	110707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-5	5	-0.12	39327950	9563	35.01	4135	4135	4095	5370	2895	4135	4112.51	2.90	0	-4662	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	408	9.58	0.58	08	0.10	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
72	20230719	100702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-20	5	-0.48	30554990	7428	27.20	4135	4135	4095	5370	2895	4135	4113.49	2.90	0	-4295	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	407	9.55	0.58	08	0.08	431.00	7107.00	4550	20230419	-9.56	3355	20221017	22.65	4550	-9.56	20230419	3405	20.85	20230102	4550	-9.56	20230419	3355	22.65	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
73	20230719	090702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-25	5	-0.60	14832650	3596	13.17	4135	4135	4110	5370	2895	4135	4124.76	2.90	0	-2498	4185	4160	4135	4110	4085	4147	4097	49	1237	500	2890	5	1	9879313	406	9.54	0.58	08	0.04	431.00	7107.00	4550	20230419	-9.67	3355	20221017	22.50	4550	-9.67	20230419	3405	20.70	20230102	4550	-9.67	20230419	3355	22.50	20221017	1.14	N	093380	500	49 억		286313	N	N	0	N	00	N
74	20230718	160701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	-40	5	-0.96	112731465	27313	90.09	4145	4160	4110	5420	2925	4175	4127.36	2.98	0	-5984	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	409	9.59	0.58	08	0.28	431.00	7107.00	4550	20230419	-9.12	3355	20221017	23.25	4550	-9.12	20230419	3405	21.44	20230102	4550	-9.12	20230419	3355	23.25	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
75	20230718	150700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	102892665	24933	82.24	4145	4160	4110	5420	2925	4175	4126.77	2.98	0	-5616	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.25	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
76	20230718	140657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	86750640	21013	69.31	4145	4160	4110	5420	2925	4175	4128.43	2.98	0	-3925	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.21	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
77	20230718	130657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	75709965	18331	60.46	4145	4160	4110	5420	2925	4175	4130.16	2.98	0	-3835	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.19	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
78	20230718	120703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	50132830	12119	39.97	4145	4160	4120	5420	2925	4175	4136.71	2.98	0	-2688	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.12	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
79	20230718	110704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	46733065	11295	37.26	4145	4160	4120	5420	2925	4175	4137.50	2.98	0	-2678	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.11	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
80	20230718	100656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-45	5	-1.08	30835845	7443	24.55	4145	4160	4130	5420	2925	4175	4142.93	2.98	0	-2154	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	408	9.58	0.58	08	0.08	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
81	20230718	090656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-30	5	-0.72	2728910	658	2.17	4145	4155	4145	5420	2925	4175	4147.28	2.98	0	0	4205	4190	4160	4145	4115	4197	4152	49	1247	500	2920	5	1	9879313	409	9.62	0.58	08	0.01	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.15	N	093380	500	49 억		294193	N	N	0	N	00	N
82	20230717	160658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	10	2	0.24	125696440	30305	81.57	4130	4175	4130	5410	2920	4165	4147.61	2.96	0	4019	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	412	9.69	0.59	08	0.31	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
83	20230717	150654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	5	2	0.12	116764645	28165	75.81	4130	4175	4130	5410	2920	4165	4145.74	2.96	0	3873	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	412	9.68	0.59	08	0.29	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
84	20230717	140656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	5	2	0.12	114121265	27531	74.10	4130	4170	4130	5410	2920	4165	4145.19	2.96	0	4006	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	412	9.68	0.59	08	0.28	431.00	7107.00	4550	20230419	-8.35	3355	20221017	24.29	4550	-8.35	20230419	3405	22.47	20230102	4550	-8.35	20230419	3355	24.29	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
85	20230717	130651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-5	5	-0.12	94068630	22716	61.14	4130	4165	4130	5410	2920	4165	4141.07	2.96	0	4017	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	411	9.65	0.59	08	0.23	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
86	20230717	120659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	0	3	0.00	69907530	16873	45.42	4130	4165	4130	5410	2920	4165	4143.16	2.96	0	4016	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	411	9.66	0.59	08	0.17	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
87	20230717	110651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-5	5	-0.12	65964420	15925	42.86	4130	4165	4130	5410	2920	4165	4142.19	2.96	0	3921	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	411	9.65	0.59	08	0.16	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
88	20230717	100652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-35	5	-0.84	48968800	11833	31.85	4130	4165	4130	5410	2920	4165	4138.33	2.96	0	1592	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	408	9.58	0.58	08	0.12	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
89	20230717	090651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	0	3	0.00	18609475	4501	12.12	4130	4165	4130	5410	2920	4165	4134.52	2.96	0	-50	4308	4236	4178	4106	4048	4207	4077	49	1245	500	2910	5	1	9879313	411	9.66	0.59	08	0.05	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.15	N	093380	500	49 억		292219	N	N	0	N	00	N
90	20230714	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-90	5	-2.12	154437235	37151	218.28	4225	4250	4120	5530	2980	4255	4157.01	3.13	0	-16874	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	411	9.66	0.59	08	0.38	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
91	20230714	150654	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-90	5	-2.12	125917650	30304	178.05	4225	4250	4120	5530	2980	4255	4155.15	3.13	0	-14923	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	411	9.66	0.59	08	0.31	431.00	7107.00	4550	20230419	-8.46	3355	20221017	24.14	4550	-8.46	20230419	3405	22.32	20230102	4550	-8.46	20230419	3355	24.14	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
92	20230714	140658	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-95	5	-2.23	120157375	28919	169.91	4225	4250	4120	5530	2980	4255	4154.96	3.13	0	-14269	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	411	9.65	0.59	08	0.29	431.00	7107.00	4550	20230419	-8.57	3355	20221017	23.99	4550	-8.57	20230419	3405	22.17	20230102	4550	-8.57	20230419	3355	23.99	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
93	20230714	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-130	5	-3.06	100777665	24248	142.47	4225	4250	4120	5530	2980	4255	4156.12	3.13	0	-13778	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	408	9.57	0.58	08	0.25	431.00	7107.00	4550	20230419	-9.34	3355	20221017	22.95	4550	-9.34	20230419	3405	21.15	20230102	4550	-9.34	20230419	3355	22.95	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
94	20230714	120649	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	-125	5	-2.94	89267425	21459	126.08	4225	4250	4125	5530	2980	4255	4159.91	3.13	0	-12692	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	408	9.58	0.58	08	0.22	431.00	7107.00	4550	20230419	-9.23	3355	20221017	23.10	4550	-9.23	20230419	3405	21.29	20230102	4550	-9.23	20230419	3355	23.10	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
95	20230714	110655	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	-110	5	-2.59	64494560	15469	90.89	4225	4250	4140	5530	2980	4255	4169.28	3.13	0	-8086	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	409	9.62	0.58	08	0.16	431.00	7107.00	4550	20230419	-8.90	3355	20221017	23.55	4550	-8.90	20230419	3405	21.73	20230102	4550	-8.90	20230419	3355	23.55	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
96	20230714	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-80	5	-1.88	45949515	10995	64.60	4225	4250	4140	5530	2980	4255	4179.13	3.13	0	-5698	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	412	9.69	0.59	08	0.11	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
97	20230714	090653	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-5	5	-0.12	2137440	505	2.97	4225	4250	4225	5530	2980	4255	4232.55	3.13	0	-102	4301	4277	4241	4217	4181	4285	4225	49	1275	500	2970	5	1	9879313	420	9.86	0.60	08	0.01	431.00	7107.00	4550	20230419	-6.59	3355	20221017	26.68	4550	-6.59	20230419	3405	24.82	20230102	4550	-6.59	20230419	3355	26.68	20221017	1.15	N	093380	500	49 억		309093	N	N	0	N	00	N
98	20230713	160650	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-10	5	-0.23	72015805	17018	51.06	4255	4265	4205	5540	2990	4265	4231.74	3.19	0	-3535	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	420	9.87	0.60	08	0.17	431.00	7107.00	4550	20230419	-6.48	3355	20221017	26.83	4550	-6.48	20230419	3405	24.96	20230102	4550	-6.48	20230419	3355	26.83	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
99	20230713	150646	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-30	5	-0.70	39900465	9432	28.30	4255	4265	4215	5540	2990	4265	4230.33	3.19	0	-2272	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	418	9.83	0.60	08	0.10	431.00	7107.00	4550	20230419	-6.92	3355	20221017	26.23	4550	-6.92	20230419	3405	24.38	20230102	4550	-6.92	20230419	3355	26.23	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
100	20230713	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-30	5	-0.70	36527785	8633	25.90	4255	4265	4215	5540	2990	4265	4231.18	3.19	0	-1957	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	418	9.83	0.60	08	0.09	431.00	7107.00	4550	20230419	-6.92	3355	20221017	26.23	4550	-6.92	20230419	3405	24.38	20230102	4550	-6.92	20230419	3355	26.23	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
101	20230713	130648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-25	5	-0.59	29658370	7006	21.02	4255	4265	4215	5540	2990	4265	4233.28	3.19	0	-1718	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	419	9.84	0.60	08	0.07	431.00	7107.00	4550	20230419	-6.81	3355	20221017	26.38	4550	-6.81	20230419	3405	24.52	20230102	4550	-6.81	20230419	3355	26.38	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
102	20230713	120643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-15	5	-0.35	26958750	6368	19.11	4255	4265	4215	5540	2990	4265	4233.47	3.19	0	-1471	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	420	9.86	0.60	08	0.06	431.00	7107.00	4550	20230419	-6.59	3355	20221017	26.68	4550	-6.59	20230419	3405	24.82	20230102	4550	-6.59	20230419	3355	26.68	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
103	20230713	110648	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-25	5	-0.59	7497255	1764	5.29	4255	4265	4240	5540	2990	4265	4250.14	3.19	0	-666	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	419	9.84	0.60	08	0.02	431.00	7107.00	4550	20230419	-6.81	3355	20221017	26.38	4550	-6.81	20230419	3405	24.52	20230102	4550	-6.81	20230419	3355	26.38	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
104	20230713	100645	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-10	5	-0.23	4681775	1101	3.30	4255	4265	4240	5540	2990	4265	4252.29	3.19	0	-284	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	420	9.87	0.60	08	0.01	431.00	7107.00	4550	20230419	-6.48	3355	20221017	26.83	4550	-6.48	20230419	3405	24.96	20230102	4550	-6.48	20230419	3355	26.83	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
105	20230713	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-5	5	-0.12	1148700	270	0.81	4255	4265	4250	5540	2990	4265	4254.44	3.19	0	-93	4335	4300	4265	4230	4195	4300	4230	49	1275	500	2980	5	1	9879313	421	9.88	0.60	08	0.00	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.14	N	093380	500	49 억		314875	N	N	0	N	00	N
106	20230712	160643	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	0	3	0.00	141670200	33328	85.05	4265	4300	4230	5540	2990	4265	4250.73	3.20	0	1561	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	421	9.90	0.60	08	0.34	431.00	7107.00	4550	20230419	-6.26	3355	20221017	27.12	4550	-6.26	20230419	3405	25.26	20230102	4550	-6.26	20230419	3355	27.12	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
107	20230712	150638	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-15	5	-0.35	111113660	26132	66.68	4265	4300	4235	5540	2990	4265	4251.95	3.20	0	1470	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	420	9.86	0.60	08	0.26	431.00	7107.00	4550	20230419	-6.59	3355	20221017	26.68	4550	-6.59	20230419	3405	24.82	20230102	4550	-6.59	20230419	3355	26.68	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
108	20230712	140637	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-15	5	-0.35	69283240	16280	41.54	4265	4300	4235	5540	2990	4265	4255.65	3.20	0	1559	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	420	9.86	0.60	08	0.16	431.00	7107.00	4550	20230419	-6.59	3355	20221017	26.68	4550	-6.59	20230419	3405	24.82	20230102	4550	-6.59	20230419	3355	26.68	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
109	20230712	130639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-20	5	-0.47	67097295	15765	40.23	4265	4300	4235	5540	2990	4265	4256.01	3.20	0	1559	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	419	9.85	0.60	08	0.16	431.00	7107.00	4550	20230419	-6.70	3355	20221017	26.53	4550	-6.70	20230419	3405	24.67	20230102	4550	-6.70	20230419	3355	26.53	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
110	20230712	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-5	5	-0.12	65976340	15501	39.56	4265	4300	4235	5540	2990	4265	4256.18	3.20	0	1792	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	421	9.88	0.60	08	0.16	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
111	20230712	110639	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	0	3	0.00	64391285	15128	38.60	4265	4300	4235	5540	2990	4265	4256.35	3.20	0	1794	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	421	9.90	0.60	08	0.15	431.00	7107.00	4550	20230419	-6.26	3355	20221017	27.12	4550	-6.26	20230419	3405	25.26	20230102	4550	-6.26	20230419	3355	27.12	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
112	20230712	100641	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-5	5	-0.12	58781170	13809	35.24	4265	4300	4235	5540	2990	4265	4256.64	3.20	0	1611	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	421	9.88	0.60	08	0.14	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
113	20230712	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	0	3	0.00	14090820	3303	8.43	4265	4300	4255	5540	2990	4265	4266.11	3.20	0	321	4355	4310	4235	4190	4115	4332	4212	49	1275	500	2980	5	1	9879313	421	9.90	0.60	08	0.03	431.00	7107.00	4550	20230419	-6.26	3355	20221017	27.12	4550	-6.26	20230419	3405	25.26	20230102	4550	-6.26	20230419	3355	27.12	20221017	1.15	N	093380	500	49 억		316040	N	N	0	N	00	N
114	20230711	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	40	2	0.95	163088585	38586	213.81	4160	4280	4160	5490	2960	4225	4226.55	3.16	0	5249	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	421	9.90	0.60	08	0.39	431.00	7107.00	4550	20230419	-6.26	3355	20221017	27.12	4550	-6.26	20230419	3405	25.26	20230102	4550	-6.26	20230419	3355	27.12	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
115	20230711	150631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	45	2	1.07	145441430	34447	190.87	4160	4280	4160	5490	2960	4225	4222.10	3.16	0	5319	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	422	9.91	0.60	08	0.35	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
116	20230711	140627	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	35	2	0.83	126170425	29921	165.79	4160	4260	4160	5490	2960	4225	4216.51	3.16	0	5222	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	421	9.88	0.60	08	0.30	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
117	20230711	130619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	0	3	0.00	111341210	26418	146.38	4160	4235	4160	5490	2960	4225	4214.19	3.16	0	3198	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	417	9.80	0.59	08	0.27	431.00	7107.00	4550	20230419	-7.14	3355	20221017	25.93	4550	-7.14	20230419	3405	24.08	20230102	4550	-7.14	20230419	3355	25.93	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
118	20230711	120635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-10	5	-0.24	92213650	21885	121.27	4160	4235	4160	5490	2960	4225	4213.02	3.16	0	3208	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	416	9.78	0.59	08	0.22	431.00	7107.00	4550	20230419	-7.36	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4550	-7.36	20230419	3355	25.63	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
119	20230711	110637	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	0	3	0.00	89128205	21151	117.20	4160	4235	4160	5490	2960	4225	4213.36	3.16	0	3366	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	417	9.80	0.59	08	0.21	431.00	7107.00	4550	20230419	-7.14	3355	20221017	25.93	4550	-7.14	20230419	3405	24.08	20230102	4550	-7.14	20230419	3355	25.93	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
120	20230711	100635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-5	5	-0.12	23189275	5518	30.58	4160	4225	4160	5490	2960	4225	4197.60	3.16	0	1160	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	417	9.79	0.59	08	0.06	431.00	7107.00	4550	20230419	-7.25	3355	20221017	25.78	4550	-7.25	20230419	3405	23.94	20230102	4550	-7.25	20230419	3355	25.78	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
121	20230711	090634	57	100.00	KOSDAQ		금속	N	N	N	N		N	4185	-40	5	-0.95	8498050	2023	11.21	4160	4225	4160	5490	2960	4225	4177.76	3.16	0	532	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	413	9.71	0.59	08	0.02	431.00	7107.00	4550	20230419	-8.02	3355	20221017	24.74	4550	-8.02	20230419	3405	22.91	20230102	4550	-8.02	20230419	3355	24.74	20221017	1.15	N	093380	500	49 억		312674	N	N	0	N	00	N
122	20230710	160630	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	0	3	0.00	75568520	18047	65.06	4185	4225	4145	5490	2960	4225	4187.32	3.18	0	762	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	417	9.80	0.59	08	0.18	431.00	7107.00	4550	20230419	-7.14	3355	20221017	25.93	4550	-7.14	20230419	3405	24.08	20230102	4550	-7.14	20230419	3355	25.93	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
123	20230710	150630	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-35	5	-0.83	59483165	14219	51.26	4185	4220	4145	5490	2960	4225	4183.36	3.18	0	1380	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	414	9.72	0.59	08	0.14	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
124	20230710	140624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-20	5	-0.47	49097420	11736	42.31	4185	4220	4145	5490	2960	4225	4183.49	3.18	0	1241	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	415	9.76	0.59	08	0.12	431.00	7107.00	4550	20230419	-7.58	3355	20221017	25.34	4550	-7.58	20230419	3405	23.49	20230102	4550	-7.58	20230419	3355	25.34	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
125	20230710	130617	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-15	5	-0.36	47238065	11294	40.72	4185	4220	4145	5490	2960	4225	4182.58	3.18	0	1241	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	416	9.77	0.59	08	0.11	431.00	7107.00	4550	20230419	-7.47	3355	20221017	25.48	4550	-7.47	20230419	3405	23.64	20230102	4550	-7.47	20230419	3355	25.48	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
126	20230710	120631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-10	5	-0.24	45635030	10913	39.34	4185	4220	4145	5490	2960	4225	4181.71	3.18	0	1241	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	416	9.78	0.59	08	0.11	431.00	7107.00	4550	20230419	-7.36	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4550	-7.36	20230419	3355	25.63	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
127	20230710	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-5	5	-0.12	42048135	10061	36.27	4185	4220	4145	5490	2960	4225	4179.32	3.18	0	1241	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	417	9.79	0.59	08	0.10	431.00	7107.00	4550	20230419	-7.25	3355	20221017	25.78	4550	-7.25	20230419	3405	23.94	20230102	4550	-7.25	20230419	3355	25.78	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
128	20230710	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-30	5	-0.71	30118710	7220	26.03	4185	4195	4145	5490	2960	4225	4171.57	3.18	0	-744	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	414	9.73	0.59	08	0.07	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
129	20230710	090625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-75	5	-1.78	12537485	3007	10.84	4185	4185	4150	5490	2960	4225	4169.43	3.18	0	-500	4278	4251	4198	4171	4118	4265	4185	49	1265	500	2950	5	1	9879313	410	9.63	0.58	08	0.03	431.00	7107.00	4550	20230419	-8.79	3355	20221017	23.70	4550	-8.79	20230419	3405	21.88	20230102	4550	-8.79	20230419	3355	23.70	20221017	1.14	N	093380	500	49 억		314149	N	N	0	N	00	N
130	20230707	160622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-45	5	-1.05	115696385	27672	86.29	4185	4225	4145	5550	2990	4270	4180.99	3.28	0	-7339	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	417	9.80	0.59	08	0.28	431.00	7107.00	4550	20230419	-7.14	3355	20221017	25.93	4550	-7.14	20230419	3405	24.08	20230102	4550	-7.14	20230419	3355	25.93	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
131	20230707	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-80	5	-1.87	84237685	20202	62.99	4185	4200	4145	5550	2990	4270	4169.77	3.28	0	-5570	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	414	9.72	0.59	08	0.20	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
132	20230707	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-80	5	-1.87	77408820	18566	57.89	4185	4200	4145	5550	2990	4270	4169.39	3.28	0	-5426	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	414	9.72	0.59	08	0.19	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
133	20230707	130628	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-95	5	-2.22	58917765	14124	44.04	4185	4200	4145	5550	2990	4270	4171.46	3.28	0	-5062	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	412	9.69	0.59	08	0.14	431.00	7107.00	4550	20230419	-8.24	3355	20221017	24.44	4550	-8.24	20230419	3405	22.61	20230102	4550	-8.24	20230419	3355	24.44	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
134	20230707	120629	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-90	5	-2.11	46579725	11155	34.78	4185	4200	4150	5550	2990	4270	4175.68	3.28	0	-4445	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	413	9.70	0.59	08	0.11	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
135	20230707	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-75	5	-1.76	31172130	7457	23.25	4185	4200	4165	5550	2990	4270	4180.25	3.28	0	-4343	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	414	9.73	0.59	08	0.08	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
136	20230707	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	-80	5	-1.87	27751245	6637	20.70	4185	4200	4165	5550	2990	4270	4181.29	3.28	0	-4166	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	414	9.72	0.59	08	0.07	431.00	7107.00	4550	20230419	-7.91	3355	20221017	24.89	4550	-7.91	20230419	3405	23.05	20230102	4550	-7.91	20230419	3355	24.89	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
137	20230707	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4180	-90	5	-2.11	1506840	360	1.12	4185	4200	4165	5550	2990	4270	4185.67	3.28	0	72	4353	4311	4238	4196	4123	4275	4160	49	1280	500	2980	5	1	9879313	413	9.70	0.59	08	0.00	431.00	7107.00	4550	20230419	-8.13	3355	20221017	24.59	4550	-8.13	20230419	3405	22.76	20230102	4550	-8.13	20230419	3355	24.59	20221017	1.15	N	093380	500	49 억		323739	N	N	0	N	00	N
138	20230706	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-10	5	-0.23	133148565	31570	112.42	4280	4280	4165	5560	3000	4280	4217.54	3.35	0	-4901	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	422	9.91	0.60	08	0.32	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
139	20230706	150625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-85	5	-1.99	99638345	23692	84.37	4280	4280	4165	5560	3000	4280	4205.52	3.35	0	-2640	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	414	9.73	0.59	08	0.24	431.00	7107.00	4550	20230419	-7.80	3355	20221017	25.04	4550	-7.80	20230419	3405	23.20	20230102	4550	-7.80	20230419	3355	25.04	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
140	20230706	140626	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-80	5	-1.87	57327430	13592	48.40	4280	4280	4195	5560	3000	4280	4217.66	3.35	0	-3482	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	415	9.74	0.59	08	0.14	431.00	7107.00	4550	20230419	-7.69	3355	20221017	25.19	4550	-7.69	20230419	3405	23.35	20230102	4550	-7.69	20230419	3355	25.19	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
141	20230706	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	-75	5	-1.75	46501610	11016	39.23	4280	4280	4205	5560	3000	4280	4221.20	3.35	0	-1731	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	415	9.76	0.59	08	0.11	431.00	7107.00	4550	20230419	-7.58	3355	20221017	25.34	4550	-7.58	20230419	3405	23.49	20230102	4550	-7.58	20230419	3355	25.34	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
142	20230706	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-65	5	-1.52	38156260	9033	32.17	4280	4280	4205	5560	3000	4280	4224.00	3.35	0	-1216	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	416	9.78	0.59	08	0.09	431.00	7107.00	4550	20230419	-7.36	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4550	-7.36	20230419	3355	25.63	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
143	20230706	110629	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-60	5	-1.40	30651070	7255	25.84	4280	4280	4205	5560	3000	4280	4224.71	3.35	0	-765	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	417	9.79	0.59	08	0.07	431.00	7107.00	4550	20230419	-7.25	3355	20221017	25.78	4550	-7.25	20230419	3405	23.94	20230102	4550	-7.25	20230419	3355	25.78	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
144	20230706	100624	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-65	5	-1.52	18578735	4398	15.66	4280	4280	4205	5560	3000	4280	4224.17	3.35	0	-778	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	416	9.78	0.59	08	0.04	431.00	7107.00	4550	20230419	-7.36	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4550	-7.36	20230419	3355	25.63	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
145	20230706	090623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-25	5	-0.58	3431065	806	2.87	4280	4280	4235	5560	3000	4280	4256.47	3.35	0	-325	4383	4331	4283	4231	4183	4307	4207	49	1280	500	2990	5	1	9879313	420	9.87	0.60	08	0.01	431.00	7107.00	4550	20230419	-6.48	3355	20221017	26.83	4550	-6.48	20230419	3405	24.96	20230102	4550	-6.48	20230419	3355	26.83	20221017	1.16	N	093380	500	49 억		331125	N	N	0	N	00	N
146	20230705	160621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	0	3	0.00	120041580	28080	62.99	4335	4335	4235	5560	3000	4280	4274.96	3.43	0	-7442	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	423	9.93	0.60	08	0.28	431.00	7107.00	4550	20230419	-5.93	3355	20221017	27.57	4550	-5.93	20230419	3405	25.70	20230102	4550	-5.93	20230419	3355	27.57	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
147	20230705	150619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-35	5	-0.82	110724475	25897	58.09	4335	4335	4235	5560	3000	4280	4275.55	3.43	0	-5999	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	419	9.85	0.60	08	0.26	431.00	7107.00	4550	20230419	-6.70	3355	20221017	26.53	4550	-6.70	20230419	3405	24.67	20230102	4550	-6.70	20230419	3355	26.53	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
148	20230705	140613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-20	5	-0.47	102182355	23883	53.58	4335	4335	4235	5560	3000	4280	4278.45	3.43	0	-5507	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	421	9.88	0.60	08	0.24	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
149	20230705	130614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-5	5	-0.12	89811515	20978	47.06	4335	4335	4235	5560	3000	4280	4281.23	3.43	0	-4794	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	422	9.92	0.60	08	0.21	431.00	7107.00	4550	20230419	-6.04	3355	20221017	27.42	4550	-6.04	20230419	3405	25.55	20230102	4550	-6.04	20230419	3355	27.42	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
150	20230705	120613	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-10	5	-0.23	85848160	20049	44.98	4335	4335	4235	5560	3000	4280	4281.93	3.43	0	-4395	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	422	9.91	0.60	08	0.20	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
151	20230705	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-10	5	-0.23	68762780	16055	36.02	4335	4335	4235	5560	3000	4280	4282.97	3.43	0	-3528	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	422	9.91	0.60	08	0.16	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
152	20230705	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-25	5	-0.58	46043395	10728	24.07	4335	4335	4250	5560	3000	4280	4292.02	3.43	0	-1874	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	420	9.87	0.60	08	0.11	431.00	7107.00	4550	20230419	-6.48	3355	20221017	26.83	4550	-6.48	20230419	3405	24.96	20230102	4550	-6.48	20230419	3355	26.83	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
153	20230705	090614	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-5	5	-0.12	30826585	7158	16.06	4335	4335	4260	5560	3000	4280	4307.03	3.43	0	-1062	4360	4320	4260	4220	4160	4340	4240	49	1280	500	2990	5	1	9879313	422	9.92	0.60	08	0.07	431.00	7107.00	4550	20230419	-6.04	3355	20221017	27.42	4550	-6.04	20230419	3405	25.55	20230102	4550	-6.04	20230419	3355	27.42	20221017	1.13	N	093380	500	49 억		338569	N	N	0	N	00	N
154	20230704	160612	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	10	2	0.23	189271990	44578	53.86	4270	4300	4200	5550	2990	4270	4245.81	3.41	0	1888	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	423	9.93	0.60	08	0.45	431.00	7107.00	4550	20230419	-5.93	3355	20221017	27.57	4550	-5.93	20230419	3405	25.70	20230102	4550	-5.93	20230419	3355	27.57	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
155	20230704	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-5	5	-0.12	172136085	40569	49.02	4270	4300	4200	5550	2990	4270	4243.04	3.41	0	2377	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	421	9.90	0.60	08	0.41	431.00	7107.00	4550	20230419	-6.26	3355	20221017	27.12	4550	-6.26	20230419	3405	25.26	20230102	4550	-6.26	20230419	3355	27.12	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
156	20230704	140610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	5	2	0.12	159216525	37532	45.35	4270	4300	4200	5550	2990	4270	4242.15	3.41	0	1365	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	422	9.92	0.60	08	0.38	431.00	7107.00	4550	20230419	-6.04	3355	20221017	27.42	4550	-6.04	20230419	3405	25.55	20230102	4550	-6.04	20230419	3355	27.42	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
157	20230704	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-35	5	-0.82	98984095	23347	28.21	4270	4300	4200	5550	2990	4270	4239.69	3.41	0	-5878	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	418	9.83	0.60	08	0.24	431.00	7107.00	4550	20230419	-6.92	3355	20221017	26.23	4550	-6.92	20230419	3405	24.38	20230102	4550	-6.92	20230419	3355	26.23	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
158	20230704	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-35	5	-0.82	95007225	22404	27.07	4270	4300	4200	5550	2990	4270	4240.64	3.41	0	-5892	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	418	9.83	0.60	08	0.23	431.00	7107.00	4550	20230419	-6.92	3355	20221017	26.23	4550	-6.92	20230419	3405	24.38	20230102	4550	-6.92	20230419	3355	26.23	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
159	20230704	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-30	5	-0.70	80223870	18904	22.84	4270	4300	4200	5550	2990	4270	4243.75	3.41	0	-5608	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	419	9.84	0.60	08	0.19	431.00	7107.00	4550	20230419	-6.81	3355	20221017	26.38	4550	-6.81	20230419	3405	24.52	20230102	4550	-6.81	20230419	3355	26.38	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
160	20230704	100601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4230	-40	5	-0.94	62543650	14711	17.77	4270	4300	4220	5550	2990	4270	4251.49	3.41	0	-5704	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	418	9.81	0.60	08	0.15	431.00	7107.00	4550	20230419	-7.03	3355	20221017	26.08	4550	-7.03	20230419	3405	24.23	20230102	4550	-7.03	20230419	3355	26.08	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
161	20230704	090601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	0	3	0.00	24604320	5765	6.97	4270	4300	4250	5550	2990	4270	4267.88	3.41	0	-342	4336	4302	4236	4202	4136	4320	4220	49	1280	500	2980	5	1	9879313	422	9.91	0.60	08	0.06	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.12	N	093380	500	49 억		336444	N	N	0	N	00	N
162	20230703	160554	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4270	80	2	1.91	349013120	82749	557.01	4190	4270	4170	5440	2935	4190	4217.11	3.26	0	11178	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	422	9.91	0.60	08	0.84	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
163	20230703	150600	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4270	80	2	1.91	250402405	59362	399.58	4190	4270	4170	5440	2935	4190	4218.23	3.26	0	11304	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	422	9.91	0.60	08	0.60	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
164	20230703	140600	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4270	80	2	1.91	213259420	50627	340.78	4190	4270	4170	5440	2935	4190	4212.37	3.26	0	11705	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	422	9.91	0.60	08	0.51	431.00	7107.00	4550	20230419	-6.15	3355	20221017	27.27	4550	-6.15	20230419	3405	25.40	20230102	4550	-6.15	20230419	3355	27.27	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
165	20230703	130554	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4260	70	2	1.67	198680100	47201	317.72	4190	4265	4170	5440	2935	4190	4209.23	3.26	0	11834	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	421	9.88	0.60	08	0.48	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
166	20230703	120603	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4260	70	2	1.67	188255320	44753	301.25	4190	4265	4170	5440	2935	4190	4206.54	3.26	0	11893	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	421	9.88	0.60	08	0.45	431.00	7107.00	4550	20230419	-6.37	3355	20221017	26.97	4550	-6.37	20230419	3405	25.11	20230102	4550	-6.37	20230419	3355	26.97	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
167	20230703	110557	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4230	40	2	0.95	142726040	33994	228.82	4190	4235	4170	5440	2935	4190	4198.57	3.26	0	10662	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	418	9.81	0.60	08	0.34	431.00	7107.00	4550	20230419	-7.03	3355	20221017	26.08	4550	-7.03	20230419	3405	24.23	20230102	4550	-7.03	20230419	3355	26.08	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
168	20230703	100548	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4200	10	2	0.24	81857065	19541	131.54	4190	4230	4170	5440	2935	4190	4188.99	3.26	0	4836	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	415	9.74	0.59	08	0.20	431.00	7107.00	4550	20230419	-7.69	3355	20221017	25.19	4550	-7.69	20230419	3405	23.35	20230102	4550	-7.69	20230419	3355	25.19	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N
169	20230703	090554	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4215	25	2	0.60	26990150	6440	43.35	4190	4215	4185	5440	2935	4190	4191.02	3.26	0	89	4236	4212	4176	4152	4116	4225	4165	49	1252	500	2930	5	1	9879313	416	9.78	0.59	08	0.07	431.00	7107.00	4550	20230419	-7.36	3355	20221017	25.63	4550	-7.36	20230419	3405	23.79	20230102	4550	-7.36	20230419	3355	25.63	20221017	1.13	N	093380	500	49 억		322526	N	N	0	N	00	N