KissMeData/256630/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	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	1	2	0.05	103584568	56076	190.92	1884	1887	1762	2445	1319	1883	1847.22	0.19	0	1493	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1093	144.92	1.34	12	0.10	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1762	6.92	20230731	2700	-30.22	20220803	1720	9.53	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
3	20230731	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1842	-41	5	-2.18	79210600	43045	146.56	1884	1887	1762	2445	1319	1883	1840.18	0.19	0	4888	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1068	141.69	1.31	12	0.07	13.00	1409.00	2700	20220803	-31.78	1720	20221013	7.09	2500	-26.32	20230116	1762	4.54	20230731	2700	-31.78	20220803	1720	7.09	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
4	20230731	141032	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-3	5	-0.16	30185282	16064	54.69	1884	1887	1870	2445	1319	1883	1879.06	0.19	0	-283	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1090	144.62	1.33	12	0.03	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1770	6.21	20230726	2700	-30.37	20220803	1720	9.30	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
5	20230731	131031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-4	5	-0.21	18049456	9578	32.61	1884	1887	1875	2445	1319	1883	1884.47	0.19	0	-216	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1090	144.54	1.33	12	0.02	13.00	1409.00	2700	20220803	-30.41	1720	20221013	9.24	2500	-24.84	20230116	1770	6.16	20230726	2700	-30.41	20220803	1720	9.24	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
6	20230731	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-3	5	-0.16	13729445	7280	24.79	1884	1887	1875	2445	1319	1883	1885.91	0.19	0	-181	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1090	144.62	1.33	12	0.01	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1770	6.21	20230726	2700	-30.37	20220803	1720	9.30	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
7	20230731	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	4	2	0.21	13605156	7214	24.56	1884	1887	1875	2445	1319	1883	1885.94	0.19	0	-174	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1094	145.15	1.34	12	0.01	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1770	6.61	20230726	2700	-30.11	20220803	1720	9.71	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
8	20230731	101039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	4	2	0.21	2929343	1556	5.30	1884	1887	1875	2445	1319	1883	1882.61	0.19	0	-86	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1094	145.15	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1770	6.61	20230726	2700	-30.11	20220803	1720	9.71	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
9	20230731	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	1	2	0.05	5652	3	0.01	1884	1884	1884	2445	1319	1883	1884.00	0.19	0	-61	1906	1894	1879	1867	1852	1900	1873	58	563	100	1280	1	1	57997072	1093	144.92	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1770	6.44	20230726	2700	-30.22	20220803	1720	9.53	20221013	1.01	N	256630	100	57 억		108179	N	N	0	N	00	N
10	20230728	161030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	3	2	0.16	55230643	29371	78.21	1870	1891	1864	2440	1316	1880	1880.45	0.19	0	98	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1092	144.85	1.34	12	0.05	13.00	1409.00	2700	20220803	-30.26	1720	20221013	9.48	2500	-24.68	20230116	1770	6.38	20230726	2700	-30.26	20220803	1720	9.48	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
11	20230728	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-3	5	-0.16	49291309	26216	69.81	1870	1891	1864	2440	1316	1880	1880.20	0.19	0	101	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1089	144.38	1.33	12	0.05	13.00	1409.00	2700	20220803	-30.48	1720	20221013	9.13	2500	-24.92	20230116	1770	6.05	20230726	2700	-30.48	20220803	1720	9.13	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
12	20230728	141025	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-1	5	-0.05	44502099	23653	62.98	1870	1891	1864	2440	1316	1880	1881.46	0.19	0	35	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1090	144.54	1.33	12	0.04	13.00	1409.00	2700	20220803	-30.41	1720	20221013	9.24	2500	-24.84	20230116	1770	6.16	20230726	2700	-30.41	20220803	1720	9.24	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
13	20230728	131029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	3	2	0.16	33977093	18053	48.07	1870	1891	1864	2440	1316	1880	1882.07	0.19	0	204	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1092	144.85	1.34	12	0.03	13.00	1409.00	2700	20220803	-30.26	1720	20221013	9.48	2500	-24.68	20230116	1770	6.38	20230726	2700	-30.26	20220803	1720	9.48	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
14	20230728	121026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	7	2	0.37	33654768	17882	47.61	1870	1891	1864	2440	1316	1880	1882.05	0.19	0	251	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1094	145.15	1.34	12	0.03	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1770	6.61	20230726	2700	-30.11	20220803	1720	9.71	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
15	20230728	111034	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	0	3	0.00	30153548	16023	42.66	1870	1891	1864	2440	1316	1880	1881.89	0.19	0	298	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1090	144.62	1.33	12	0.03	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1770	6.21	20230726	2700	-30.37	20220803	1720	9.30	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
16	20230728	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-3	5	-0.16	28001067	14877	39.61	1870	1891	1864	2440	1316	1880	1882.17	0.19	0	533	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1089	144.38	1.33	12	0.03	13.00	1409.00	2700	20220803	-30.48	1720	20221013	9.13	2500	-24.92	20230116	1770	6.05	20230726	2700	-30.48	20220803	1720	9.13	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
17	20230728	091033	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	3	2	0.16	2338120	1251	3.33	1870	1883	1864	2440	1316	1880	1869.00	0.19	0	776	1924	1902	1858	1836	1792	1913	1847	58	562	100	1270	1	1	57997072	1092	144.85	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.26	1720	20221013	9.48	2500	-24.68	20230116	1770	6.38	20230726	2700	-30.26	20220803	1720	9.48	20221013	1.06	N	256630	100	57 억		108086	N	N	0	N	00	N
18	20230727	161024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1880	40	2	2.17	69747182	37556	25.85	1815	1880	1814	2390	1288	1840	1857.13	0.18	-12988	1241	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1090	144.62	1.33	12	0.06	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1770	6.21	20230726	2700	-30.37	20220803	1720	9.30	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
19	20230727	151024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	39	2	2.12	69546064	37449	25.77	1815	1880	1814	2390	1288	1840	1857.09	0.18	-12988	1262	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1090	144.54	1.33	12	0.06	13.00	1409.00	2700	20220803	-30.41	1720	20221013	9.24	2500	-24.84	20230116	1770	6.16	20230726	2700	-30.41	20220803	1720	9.24	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
20	20230727	141019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1868	28	2	1.52	68987347	37151	25.57	1815	1880	1814	2390	1288	1840	1856.94	0.18	-12988	1281	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1083	143.69	1.33	12	0.06	13.00	1409.00	2700	20220803	-30.81	1720	20221013	8.60	2500	-25.28	20230116	1770	5.54	20230726	2700	-30.81	20220803	1720	8.60	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
21	20230727	131018	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1879	39	2	2.12	57628347	31071	21.38	1815	1880	1814	2390	1288	1840	1854.73	0.18	-12988	852	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1090	144.54	1.33	12	0.05	13.00	1409.00	2700	20220803	-30.41	1720	20221013	9.24	2500	-24.84	20230116	1770	6.16	20230726	2700	-30.41	20220803	1720	9.24	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
22	20230727	121022	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1850	10	2	0.54	23219930	12710	8.75	1815	1862	1814	2390	1288	1840	1826.90	0.18	-12988	1638	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1073	142.31	1.31	12	0.02	13.00	1409.00	2700	20220803	-31.48	1720	20221013	7.56	2500	-26.00	20230116	1770	4.52	20230726	2700	-31.48	20220803	1720	7.56	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
23	20230727	111024	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1857	17	2	0.92	19299748	10596	7.29	1815	1862	1814	2390	1288	1840	1821.42	0.18	-12988	2403	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1077	142.85	1.32	12	0.02	13.00	1409.00	2700	20220803	-31.22	1720	20221013	7.97	2500	-25.72	20230116	1770	4.92	20230726	2700	-31.22	20220803	1720	7.97	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
24	20230727	101021	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1838	-2	5	-0.11	16664612	9165	6.31	1815	1862	1814	2390	1288	1840	1818.29	0.18	-12988	2644	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1066	141.38	1.30	12	0.02	13.00	1409.00	2700	20220803	-31.93	1720	20221013	6.86	2500	-26.48	20230116	1770	3.84	20230726	2700	-31.93	20220803	1720	6.86	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
25	20230727	091019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1830	-10	5	-0.54	13556741	7469	5.14	1815	1834	1814	2390	1288	1840	1815.07	0.18	-12988	3599	1914	1876	1823	1785	1732	1850	1759	58	551	100	1250	1	1	57997072	1061	140.77	1.30	12	0.01	13.00	1409.00	2700	20220803	-32.22	1720	20221013	6.40	2500	-26.80	20230116	1770	3.39	20230726	2700	-32.22	20220803	1720	6.40	20221013	1.09	N	256630	100	57 억		106845	N	N	0	N	00	N
26	20230726	161017	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1840	-20	5	-1.08	262894027	145307	149.46	1852	1861	1770	2415	1302	1860	1809.23	0.21	0	-6277	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1067	141.54	1.31	12	0.25	13.00	1409.00	2700	20220803	-31.85	1720	20221013	6.98	2500	-26.40	20230116	1770	3.95	20230726	2700	-31.85	20220803	1720	6.98	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
27	20230726	151023	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1832	-28	5	-1.51	210344337	116712	120.05	1852	1861	1770	2415	1302	1860	1802.25	0.21	0	-5164	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1063	140.92	1.30	12	0.20	13.00	1409.00	2700	20220803	-32.15	1720	20221013	6.51	2500	-26.72	20230116	1770	3.50	20230726	2700	-32.15	20220803	1720	6.51	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
28	20230726	141016	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1803	-57	5	-3.06	151143698	83787	86.18	1852	1861	1770	2415	1302	1860	1803.90	0.21	0	-1859	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1046	138.69	1.28	12	0.14	13.00	1409.00	2700	20220803	-33.22	1720	20221013	4.83	2500	-27.88	20230116	1770	1.86	20230726	2700	-33.22	20220803	1720	4.83	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
29	20230726	131013	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1819	-41	5	-2.20	146495668	81216	83.54	1852	1861	1770	2415	1302	1860	1803.78	0.21	0	-2272	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1055	139.92	1.29	12	0.14	13.00	1409.00	2700	20220803	-32.63	1720	20221013	5.76	2500	-27.24	20230116	1770	2.77	20230726	2700	-32.63	20220803	1720	5.76	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
30	20230726	121016	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1799	-61	5	-3.28	85421220	47281	48.63	1852	1861	1770	2415	1302	1860	1806.67	0.21	0	-1730	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1043	138.38	1.28	12	0.08	13.00	1409.00	2700	20220803	-33.37	1720	20221013	4.59	2500	-28.04	20230116	1770	1.64	20230726	2700	-33.37	20220803	1720	4.59	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
31	20230726	111010	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1792	-68	5	-3.66	71884500	39710	40.85	1852	1861	1785	2415	1302	1860	1810.24	0.21	0	-3483	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1039	137.85	1.27	12	0.07	13.00	1409.00	2700	20220803	-33.63	1720	20221013	4.19	2500	-28.32	20230116	1785	0.39	20230726	2700	-33.63	20220803	1720	4.19	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
32	20230726	101019	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1817	-43	5	-2.31	24912397	13589	13.98	1852	1861	1817	2415	1302	1860	1833.28	0.21	0	-788	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1054	139.77	1.29	12	0.02	13.00	1409.00	2700	20220803	-32.70	1720	20221013	5.64	2500	-27.32	20230116	1810	0.39	20230720	2700	-32.70	20220803	1720	5.64	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
33	20230726	091013	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1844	-16	5	-0.86	8522800	4612	4.74	1852	1861	1844	2415	1302	1860	1847.96	0.21	0	-559	1962	1911	1879	1828	1796	1895	1812	58	556	100	1260	1	1	57997072	1069	141.85	1.31	12	0.01	13.00	1409.00	2700	20220803	-31.70	1720	20221013	7.21	2500	-26.24	20230116	1810	1.88	20230720	2700	-31.70	20220803	1720	7.21	20221013	1.22	N	256630	100	57 억		119833	N	N	0	N	00	N
34	20230725	161010	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1860	-52	5	-2.72	177338440	94294	133.02	1903	1930	1847	2485	1339	1912	1880.70	0.23	0	-12421	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1079	143.08	1.32	12	0.16	13.00	1409.00	2700	20220803	-31.11	1720	20221013	8.14	2500	-25.60	20230116	1810	2.76	20230720	2700	-31.11	20220803	1720	8.14	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
35	20230725	150958	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1862	-50	5	-2.62	168676210	89637	126.45	1903	1930	1847	2485	1339	1912	1881.77	0.23	0	-12323	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1080	143.23	1.32	12	0.15	13.00	1409.00	2700	20220803	-31.04	1720	20221013	8.26	2500	-25.52	20230116	1810	2.87	20230720	2700	-31.04	20220803	1720	8.26	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
36	20230725	140956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1860	-52	5	-2.72	163059760	86616	122.19	1903	1930	1847	2485	1339	1912	1882.56	0.23	0	-11345	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1079	143.08	1.32	12	0.15	13.00	1409.00	2700	20220803	-31.11	1720	20221013	8.14	2500	-25.60	20230116	1810	2.76	20230720	2700	-31.11	20220803	1720	8.14	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
37	20230725	131007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1864	-48	5	-2.51	143518469	76099	107.35	1903	1930	1847	2485	1339	1912	1885.94	0.23	0	-7418	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1081	143.38	1.32	12	0.13	13.00	1409.00	2700	20220803	-30.96	1720	20221013	8.37	2500	-25.44	20230116	1810	2.98	20230720	2700	-30.96	20220803	1720	8.37	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
38	20230725	121007	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1886	-26	5	-1.36	111417403	58841	83.00	1903	1930	1873	2485	1339	1912	1893.53	0.23	0	-7027	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1094	145.08	1.34	12	0.10	13.00	1409.00	2700	20220803	-30.15	1720	20221013	9.65	2500	-24.56	20230116	1810	4.20	20230720	2700	-30.15	20220803	1720	9.65	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
39	20230725	111005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1889	-23	5	-1.20	111362729	58812	82.96	1903	1930	1873	2485	1339	1912	1893.54	0.23	0	-7002	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1096	145.31	1.34	12	0.10	13.00	1409.00	2700	20220803	-30.04	1720	20221013	9.83	2500	-24.44	20230116	1810	4.36	20230720	2700	-30.04	20220803	1720	9.83	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
40	20230725	101005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1890	-22	5	-1.15	87313438	46053	64.96	1903	1930	1888	2485	1339	1912	1895.93	0.23	0	-4176	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1096	145.38	1.34	12	0.08	13.00	1409.00	2700	20220803	-30.00	1720	20221013	9.88	2500	-24.40	20230116	1810	4.42	20230720	2700	-30.00	20220803	1720	9.88	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
41	20230725	091004	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1909	-3	5	-0.16	10942387	5748	8.11	1903	1930	1902	2485	1339	1912	1903.69	0.23	0	-916	2006	1959	1931	1884	1856	1945	1870	58	573	100	1300	1	1	57997072	1107	146.85	1.35	12	0.01	13.00	1409.00	2700	20220803	-29.30	1720	20221013	10.99	2500	-23.64	20230116	1810	5.47	20230720	2700	-29.30	20220803	1720	10.99	20221013	1.20	N	256630	100	57 억		132038	N	N	0	N	00	N
42	20230724	161005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1912	-47	5	-2.40	136924525	70670	98.89	1936	1978	1903	2545	1372	1959	1937.64	0.26	0	-17004	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1109	147.08	1.36	12	0.12	13.00	1409.00	2700	20220803	-29.19	1720	20221013	11.16	2500	-23.52	20230116	1810	5.64	20230720	2700	-29.19	20220803	1720	11.16	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
43	20230724	151001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1976	17	2	0.87	125477970	64757	90.61	1936	1978	1903	2545	1372	1959	1937.67	0.26	0	-16155	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1146	152.00	1.40	12	0.11	13.00	1409.00	2700	20220803	-26.81	1720	20221013	14.88	2500	-20.96	20230116	1810	9.17	20230720	2700	-26.81	20220803	1720	14.88	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
44	20230724	141000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1931	-28	5	-1.43	94927464	49029	68.61	1936	1973	1903	2545	1372	1959	1936.15	0.26	0	-12971	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1120	148.54	1.37	12	0.08	13.00	1409.00	2700	20220803	-28.48	1720	20221013	12.27	2500	-22.76	20230116	1810	6.69	20230720	2700	-28.48	20220803	1720	12.27	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
45	20230724	131000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1959	0	3	0.00	75026643	38868	54.39	1936	1973	1903	2545	1372	1959	1930.29	0.26	0	-12685	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1136	150.69	1.39	12	0.07	13.00	1409.00	2700	20220803	-27.44	1720	20221013	13.90	2500	-21.64	20230116	1810	8.23	20230720	2700	-27.44	20220803	1720	13.90	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
46	20230724	121001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1908	-51	5	-2.60	43253932	22459	31.43	1936	1950	1908	2545	1372	1959	1925.91	0.26	0	-9155	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1107	146.77	1.35	12	0.04	13.00	1409.00	2700	20220803	-29.33	1720	20221013	10.93	2500	-23.68	20230116	1810	5.41	20230720	2700	-29.33	20220803	1720	10.93	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
47	20230724	111006	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1929	-30	5	-1.53	40102476	20813	29.12	1936	1950	1908	2545	1372	1959	1926.80	0.26	0	-8301	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1119	148.38	1.37	12	0.04	13.00	1409.00	2700	20220803	-28.56	1720	20221013	12.15	2500	-22.84	20230116	1810	6.57	20230720	2700	-28.56	20220803	1720	12.15	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
48	20230724	100956	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1925	-34	5	-1.74	27669883	14356	20.09	1936	1950	1908	2545	1372	1959	1927.41	0.26	0	-6676	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1116	148.08	1.37	12	0.02	13.00	1409.00	2700	20220803	-28.70	1720	20221013	11.92	2500	-23.00	20230116	1810	6.35	20230720	2700	-28.70	20220803	1720	11.92	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
49	20230724	091001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1932	-27	5	-1.38	6891016	3577	5.01	1936	1950	1919	2545	1372	1959	1926.48	0.26	0	-1997	1994	1976	1942	1924	1890	1985	1933	58	586	100	1330	1	1	57997072	1121	148.62	1.37	12	0.01	13.00	1409.00	2700	20220803	-28.44	1720	20221013	12.33	2500	-22.72	20230116	1810	6.74	20230720	2700	-28.44	20220803	1720	12.33	20221013	1.19	N	256630	100	57 억		149055	N	N	0	N	00	N
50	20230721	160951	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1959	24	2	1.24	138149136	71312	102.18	1926	1960	1908	2515	1355	1935	1937.11	0.27	0	-5164	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1136	150.69	1.39	12	0.12	13.00	1409.00	2700	20220803	-27.44	1720	20221013	13.90	2500	-21.64	20230116	1810	8.23	20230720	2700	-27.44	20220803	1720	13.90	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
51	20230721	150954	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1959	24	2	1.24	122184193	63162	90.51	1926	1960	1908	2515	1355	1935	1934.46	0.27	0	-5180	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1136	150.69	1.39	12	0.11	13.00	1409.00	2700	20220803	-27.44	1720	20221013	13.90	2500	-21.64	20230116	1810	8.23	20230720	2700	-27.44	20220803	1720	13.90	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
52	20230721	140950	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1929	-6	5	-0.31	59936372	31043	44.48	1926	1944	1908	2515	1355	1935	1930.75	0.27	0	-2703	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1119	148.38	1.37	12	0.05	13.00	1409.00	2700	20220803	-28.56	1720	20221013	12.15	2500	-22.84	20230116	1810	6.57	20230720	2700	-28.56	20220803	1720	12.15	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
53	20230721	130953	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1938	3	2	0.16	47592868	24653	35.33	1926	1944	1908	2515	1355	1935	1930.51	0.27	0	-1025	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1124	149.08	1.38	12	0.04	13.00	1409.00	2700	20220803	-28.22	1720	20221013	12.67	2500	-22.48	20230116	1810	7.07	20230720	2700	-28.22	20220803	1720	12.67	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
54	20230721	121005	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1936	1	2	0.05	46619992	24151	34.61	1926	1944	1908	2515	1355	1935	1930.35	0.27	0	-911	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1123	148.92	1.37	12	0.04	13.00	1409.00	2700	20220803	-28.30	1720	20221013	12.56	2500	-22.56	20230116	1810	6.96	20230720	2700	-28.30	20220803	1720	12.56	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
55	20230721	111001	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1940	5	2	0.26	46154079	23910	34.26	1926	1944	1908	2515	1355	1935	1930.33	0.27	0	-776	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1125	149.23	1.38	12	0.04	13.00	1409.00	2700	20220803	-28.15	1720	20221013	12.79	2500	-22.40	20230116	1810	7.18	20230720	2700	-28.15	20220803	1720	12.79	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
56	20230721	101000	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1932	-3	5	-0.16	17195726	8944	12.82	1926	1944	1908	2515	1355	1935	1922.60	0.27	0	-90	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1121	148.62	1.37	12	0.02	13.00	1409.00	2700	20220803	-28.44	1720	20221013	12.33	2500	-22.72	20230116	1810	6.74	20230720	2700	-28.44	20220803	1720	12.33	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
57	20230721	090957	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1919	-16	5	-0.83	906381	473	0.68	1926	1926	1910	2515	1355	1935	1916.24	0.27	0	-431	2025	1980	1895	1850	1765	2002	1872	58	580	100	1310	1	1	57997072	1113	147.62	1.36	12	0.00	13.00	1409.00	2700	20220803	-28.93	1720	20221013	11.57	2500	-23.24	20230116	1810	6.02	20230720	2700	-28.93	20220803	1720	11.57	20221013	1.19	N	256630	100	57 억		154191	N	N	0	N	00	N
58	20230720	160948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1935	27	2	1.42	132639207	69725	177.26	1906	1940	1810	2480	1336	1908	1902.32	0.28	0	-7900	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1122	148.85	1.37	12	0.12	13.00	1409.00	2700	20220803	-28.33	1720	20221013	12.50	2500	-22.60	20230116	1810	6.91	20230720	2700	-28.33	20220803	1720	12.50	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
59	20230720	150949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	12	2	0.63	95380475	50384	128.09	1906	1920	1810	2480	1336	1908	1893.07	0.28	0	-7206	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1114	147.69	1.36	12	0.09	13.00	1409.00	2700	20220803	-28.89	1720	20221013	11.63	2500	-23.20	20230116	1810	6.08	20230720	2700	-28.89	20220803	1720	11.63	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
60	20230720	140947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-9	5	-0.47	65386294	34653	88.10	1906	1906	1810	2480	1336	1908	1886.89	0.28	0	-4990	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1101	146.08	1.35	12	0.06	13.00	1409.00	2700	20220803	-29.67	1720	20221013	10.41	2500	-24.04	20230116	1810	4.92	20230720	2700	-29.67	20220803	1720	10.41	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
61	20230720	130948	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-11	5	-0.58	57138483	30302	77.04	1906	1906	1810	2480	1336	1908	1885.63	0.28	0	-4308	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1100	145.92	1.35	12	0.05	13.00	1409.00	2700	20220803	-29.74	1720	20221013	10.29	2500	-24.12	20230116	1810	4.81	20230720	2700	-29.74	20220803	1720	10.29	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
62	20230720	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-7	5	-0.37	44449506	23583	59.96	1906	1906	1810	2480	1336	1908	1884.81	0.28	0	-3437	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1103	146.23	1.35	12	0.04	13.00	1409.00	2700	20220803	-29.59	1720	20221013	10.52	2500	-23.96	20230116	1810	5.03	20230720	2700	-29.59	20220803	1720	10.52	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
63	20230720	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	1895	-13	5	-0.68	39740292	21101	53.65	1906	1906	1810	2480	1336	1908	1883.34	0.28	0	-2465	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1099	145.77	1.34	12	0.04	13.00	1409.00	2700	20220803	-29.81	1720	20221013	10.17	2500	-24.20	20230116	1810	4.70	20230720	2700	-29.81	20220803	1720	10.17	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
64	20230720	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-12	5	-0.63	34398466	18263	46.43	1906	1906	1810	2480	1336	1908	1883.51	0.28	0	-2507	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1100	145.85	1.35	12	0.03	13.00	1409.00	2700	20220803	-29.78	1720	20221013	10.23	2500	-24.16	20230116	1810	4.75	20230720	2700	-29.78	20220803	1720	10.23	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
65	20230720	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-3	5	-0.16	479732	252	0.64	1906	1906	1894	2480	1336	1908	1903.70	0.28	0	-249	1928	1918	1899	1889	1870	1923	1894	58	572	100	1290	1	1	57997072	1105	146.54	1.35	12	0.00	13.00	1409.00	2700	20220803	-29.44	1720	20221013	10.76	2500	-23.80	20230116	1869	1.93	20230712	2700	-29.44	20220803	1720	10.76	20221013	1.19	N	256630	100	57 억		162277	N	N	0	N	00	N
66	20230719	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	9	2	0.47	74412071	39281	87.85	1899	1909	1880	2465	1330	1899	1894.35	0.30	0	-9290	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1107	146.77	1.35	12	0.07	13.00	1409.00	2700	20220803	-29.33	1720	20221013	10.93	2500	-23.68	20230116	1869	2.09	20230712	2700	-29.33	20220803	1720	10.93	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
67	20230719	151001	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	4	2	0.21	58194739	30777	68.83	1899	1906	1880	2465	1330	1899	1890.85	0.30	0	-7205	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1104	146.38	1.35	12	0.05	13.00	1409.00	2700	20220803	-29.52	1720	20221013	10.64	2500	-23.88	20230116	1869	1.82	20230712	2700	-29.52	20220803	1720	10.64	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
68	20230719	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	1	2	0.05	53285740	28192	63.05	1899	1906	1880	2465	1330	1899	1890.10	0.30	0	-6174	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1102	146.15	1.35	12	0.05	13.00	1409.00	2700	20220803	-29.63	1720	20221013	10.47	2500	-24.00	20230116	1869	1.66	20230712	2700	-29.63	20220803	1720	10.47	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
69	20230719	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	1	2	0.05	51783057	27401	61.28	1899	1906	1880	2465	1330	1899	1889.82	0.30	0	-6057	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1102	146.15	1.35	12	0.05	13.00	1409.00	2700	20220803	-29.63	1720	20221013	10.47	2500	-24.00	20230116	1869	1.66	20230712	2700	-29.63	20220803	1720	10.47	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
70	20230719	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-8	5	-0.42	30941299	16424	36.73	1899	1899	1880	2465	1330	1899	1883.91	0.30	0	-4594	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1097	145.46	1.34	12	0.03	13.00	1409.00	2700	20220803	-29.96	1720	20221013	9.94	2500	-24.36	20230116	1869	1.18	20230712	2700	-29.96	20220803	1720	9.94	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
71	20230719	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	-17	5	-0.90	23633555	12543	28.05	1899	1899	1881	2465	1330	1899	1884.20	0.30	0	-3975	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1092	144.77	1.34	12	0.02	13.00	1409.00	2700	20220803	-30.30	1720	20221013	9.42	2500	-24.72	20230116	1869	0.70	20230712	2700	-30.30	20220803	1720	9.42	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
72	20230719	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-8	5	-0.42	8582248	4550	10.18	1899	1899	1881	2465	1330	1899	1886.21	0.30	0	-2112	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1097	145.46	1.34	12	0.01	13.00	1409.00	2700	20220803	-29.96	1720	20221013	9.94	2500	-24.36	20230116	1869	1.18	20230712	2700	-29.96	20220803	1720	9.94	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
73	20230719	090956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-14	5	-0.74	776079	409	0.91	1899	1899	1885	2465	1330	1899	1897.50	0.30	0	-43	1941	1919	1895	1873	1849	1931	1885	58	567	100	1290	1	1	57997072	1093	145.00	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.19	1720	20221013	9.59	2500	-24.60	20230116	1869	0.86	20230712	2700	-30.19	20220803	1720	9.59	20221013	1.18	N	256630	100	57 억		171567	N	N	0	N	00	N
74	20230718	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	6	2	0.32	84443569	44714	78.21	1893	1917	1871	2460	1326	1893	1888.53	0.31	0	-6030	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1101	146.08	1.35	12	0.08	13.00	1409.00	2700	20220803	-29.67	1720	20221013	10.41	2500	-24.04	20230116	1869	1.61	20230712	2700	-29.67	20220803	1720	10.41	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
75	20230718	150953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-16	5	-0.85	72374847	38336	67.05	1893	1917	1871	2460	1326	1893	1887.91	0.31	0	-2814	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1089	144.38	1.33	12	0.07	13.00	1409.00	2700	20220803	-30.48	1720	20221013	9.13	2500	-24.92	20230116	1869	0.43	20230712	2700	-30.48	20220803	1720	9.13	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
76	20230718	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	21	2	1.11	50338507	26628	46.57	1893	1917	1874	2460	1326	1893	1890.44	0.31	0	-3146	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1110	147.23	1.36	12	0.05	13.00	1409.00	2700	20220803	-29.11	1720	20221013	11.28	2500	-23.44	20230116	1869	2.41	20230712	2700	-29.11	20220803	1720	11.28	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
77	20230718	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	7	2	0.37	20568849	10887	19.04	1893	1901	1880	2460	1326	1893	1889.30	0.31	0	-2606	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1102	146.15	1.35	12	0.02	13.00	1409.00	2700	20220803	-29.63	1720	20221013	10.47	2500	-24.00	20230116	1869	1.66	20230712	2700	-29.63	20220803	1720	10.47	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
78	20230718	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-10	5	-0.53	12006368	6355	11.11	1893	1901	1882	2460	1326	1893	1889.28	0.31	0	-1799	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1092	144.85	1.34	12	0.01	13.00	1409.00	2700	20220803	-30.26	1720	20221013	9.48	2500	-24.68	20230116	1869	0.75	20230712	2700	-30.26	20220803	1720	9.48	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
79	20230718	110957	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	6	2	0.32	9114575	4820	8.43	1893	1901	1882	2460	1326	1893	1890.99	0.31	0	-1661	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1101	146.08	1.35	12	0.01	13.00	1409.00	2700	20220803	-29.67	1720	20221013	10.41	2500	-24.04	20230116	1869	1.61	20230712	2700	-29.67	20220803	1720	10.41	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
80	20230718	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-6	5	-0.32	4559899	2404	4.20	1893	1901	1884	2460	1326	1893	1896.80	0.31	0	-991	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1094	145.15	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1869	0.96	20230712	2700	-30.11	20220803	1720	9.71	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
81	20230718	090947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	0	3	0.00	416465	220	0.38	1893	1894	1890	2460	1326	1893	1893.02	0.31	0	-84	1917	1904	1887	1874	1857	1896	1866	58	567	100	1280	1	1	57997072	1098	145.62	1.34	12	0.00	13.00	1409.00	2700	20220803	-29.89	1720	20221013	10.06	2500	-24.28	20230116	1869	1.28	20230712	2700	-29.89	20220803	1720	10.06	20221013	1.19	N	256630	100	57 억		177597	N	N	0	N	00	N
82	20230717	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	1	2	0.05	105650930	56039	225.01	1899	1900	1870	2455	1325	1892	1885.31	0.34	0	-19942	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1098	145.62	1.34	12	0.10	13.00	1409.00	2700	20220803	-29.89	1720	20221013	10.06	2500	-24.28	20230116	1869	1.28	20230712	2700	-29.89	20220803	1720	10.06	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
83	20230717	150946	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	7	2	0.37	95056290	50457	202.60	1899	1900	1870	2455	1325	1892	1883.91	0.34	0	-18011	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1101	146.08	1.35	12	0.09	13.00	1409.00	2700	20220803	-29.67	1720	20221013	10.41	2500	-24.04	20230116	1869	1.61	20230712	2700	-29.67	20220803	1720	10.41	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
84	20230717	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1894	2	2	0.11	71367040	37964	152.44	1899	1900	1870	2455	1325	1892	1879.86	0.34	0	-9271	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1098	145.69	1.34	12	0.07	13.00	1409.00	2700	20220803	-29.85	1720	20221013	10.12	2500	-24.24	20230116	1869	1.34	20230712	2700	-29.85	20220803	1720	10.12	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
85	20230717	130938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-15	5	-0.79	53336665	28401	114.04	1899	1899	1870	2455	1325	1892	1877.99	0.34	0	-7854	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1089	144.38	1.33	12	0.05	13.00	1409.00	2700	20220803	-30.48	1720	20221013	9.13	2500	-24.92	20230116	1869	0.43	20230712	2700	-30.48	20220803	1720	9.13	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
86	20230717	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-12	5	-0.63	46242263	24621	98.86	1899	1899	1870	2455	1325	1892	1878.16	0.34	0	-7111	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1090	144.62	1.33	12	0.04	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1869	0.59	20230712	2700	-30.37	20220803	1720	9.30	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
87	20230717	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-6	5	-0.32	41551895	22127	88.85	1899	1899	1870	2455	1325	1892	1877.88	0.34	0	-6135	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1094	145.08	1.34	12	0.04	13.00	1409.00	2700	20220803	-30.15	1720	20221013	9.65	2500	-24.56	20230116	1869	0.91	20230712	2700	-30.15	20220803	1720	9.65	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
88	20230717	100941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-12	5	-0.63	39787124	21190	85.08	1899	1899	1870	2455	1325	1892	1877.64	0.34	0	-5500	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1090	144.62	1.33	12	0.04	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1869	0.59	20230712	2700	-30.37	20220803	1720	9.30	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
89	20230717	090941	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-17	5	-0.90	8420038	4476	17.97	1899	1899	1875	2455	1325	1892	1881.15	0.34	0	-4309	1906	1899	1891	1884	1876	1899	1884	58	565	100	1280	1	1	57997072	1087	144.23	1.33	12	0.01	13.00	1409.00	2700	20220803	-30.56	1720	20221013	9.01	2500	-25.00	20230116	1869	0.32	20230712	2700	-30.56	20220803	1720	9.01	20221013	1.19	N	256630	100	57 억		197539	N	N	0	N	00	N
90	20230714	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	0	3	0.00	47015093	24872	77.77	1892	1898	1883	2455	1325	1892	1890.28	0.34	0	-1347	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1097	145.54	1.34	12	0.04	13.00	1409.00	2700	20220803	-29.93	1720	20221013	10.00	2500	-24.32	20230116	1869	1.23	20230712	2700	-29.93	20220803	1720	10.00	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
91	20230714	150943	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	0	3	0.00	45056891	23837	74.54	1892	1898	1883	2455	1325	1892	1890.21	0.34	0	-1334	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1097	145.54	1.34	12	0.04	13.00	1409.00	2700	20220803	-29.93	1720	20221013	10.00	2500	-24.32	20230116	1869	1.23	20230712	2700	-29.93	20220803	1720	10.00	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
92	20230714	140949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-1	5	-0.05	42609562	22541	70.48	1892	1898	1883	2455	1325	1892	1890.31	0.34	0	-1118	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1097	145.46	1.34	12	0.04	13.00	1409.00	2700	20220803	-29.96	1720	20221013	9.94	2500	-24.36	20230116	1869	1.18	20230712	2700	-29.96	20220803	1720	9.94	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
93	20230714	130935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	0	3	0.00	35446735	18753	58.64	1892	1898	1883	2455	1325	1892	1890.19	0.34	0	513	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1097	145.54	1.34	12	0.03	13.00	1409.00	2700	20220803	-29.93	1720	20221013	10.00	2500	-24.32	20230116	1869	1.23	20230712	2700	-29.93	20220803	1720	10.00	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
94	20230714	120935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-7	5	-0.37	34958492	18494	57.83	1892	1898	1883	2455	1325	1892	1890.26	0.34	0	513	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1093	145.00	1.34	12	0.03	13.00	1409.00	2700	20220803	-30.19	1720	20221013	9.59	2500	-24.60	20230116	1869	0.86	20230712	2700	-30.19	20220803	1720	9.59	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
95	20230714	110947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-1	5	-0.05	24705961	13068	40.86	1892	1898	1883	2455	1325	1892	1890.57	0.34	0	1559	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1097	145.46	1.34	12	0.02	13.00	1409.00	2700	20220803	-29.96	1720	20221013	9.94	2500	-24.36	20230116	1869	1.18	20230712	2700	-29.96	20220803	1720	9.94	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
96	20230714	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-3	5	-0.16	3795448	2006	6.27	1892	1895	1883	2455	1325	1892	1892.05	0.34	0	-495	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1096	145.31	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.04	1720	20221013	9.83	2500	-24.44	20230116	1869	1.07	20230712	2700	-30.04	20220803	1720	9.83	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
97	20230714	090942	57	100.00	KOSDAQ		금속	N	N	N	N		N	1895	3	2	0.16	1520671	805	2.52	1892	1895	1883	2455	1325	1892	1889.03	0.34	0	-127	1918	1905	1890	1877	1862	1911	1883	58	565	100	1280	1	1	57997072	1099	145.77	1.34	12	0.00	13.00	1409.00	2700	20220803	-29.81	1720	20221013	10.17	2500	-24.20	20230116	1869	1.39	20230712	2700	-29.81	20220803	1720	10.17	20221013	1.17	N	256630	100	57 억		198859	N	N	0	N	00	N
98	20230713	160938	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	17	2	0.91	60360768	31895	50.10	1876	1903	1875	2435	1313	1875	1892.48	0.36	0	-8091	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1097	145.54	1.34	12	0.05	13.00	1409.00	2700	20220803	-29.93	1720	20221013	10.00	2500	-24.32	20230116	1869	1.23	20230712	2700	-29.93	20220803	1720	10.00	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
99	20230713	150933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	17	2	0.91	59753767	31574	49.60	1876	1903	1875	2435	1313	1875	1892.50	0.36	0	-8004	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1097	145.54	1.34	12	0.05	13.00	1409.00	2700	20220803	-29.93	1720	20221013	10.00	2500	-24.32	20230116	1869	1.23	20230712	2700	-29.93	20220803	1720	10.00	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
100	20230713	140932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1888	13	2	0.69	55815852	29490	46.32	1876	1903	1875	2435	1313	1875	1892.70	0.36	0	-6831	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1095	145.23	1.34	12	0.05	13.00	1409.00	2700	20220803	-30.07	1720	20221013	9.77	2500	-24.48	20230116	1869	1.02	20230712	2700	-30.07	20220803	1720	9.77	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
101	20230713	130936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	12	2	0.64	48783303	25758	40.46	1876	1903	1875	2435	1313	1875	1893.91	0.36	0	-6509	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1094	145.15	1.34	12	0.04	13.00	1409.00	2700	20220803	-30.11	1720	20221013	9.71	2500	-24.52	20230116	1869	0.96	20230712	2700	-30.11	20220803	1720	9.71	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
102	20230713	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	5	2	0.27	45803774	24174	37.97	1876	1903	1875	2435	1313	1875	1894.75	0.36	0	-5923	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1090	144.62	1.33	12	0.04	13.00	1409.00	2700	20220803	-30.37	1720	20221013	9.30	2500	-24.80	20230116	1869	0.59	20230712	2700	-30.37	20220803	1720	9.30	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
103	20230713	110936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	7	2	0.37	39662675	20913	32.85	1876	1903	1875	2435	1313	1875	1896.56	0.36	0	-5923	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1092	144.77	1.34	12	0.04	13.00	1409.00	2700	20220803	-30.30	1720	20221013	9.42	2500	-24.72	20230116	1869	0.70	20230712	2700	-30.30	20220803	1720	9.42	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
104	20230713	100929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	26	2	1.39	20516604	10821	17.00	1876	1902	1875	2435	1313	1875	1896.00	0.36	0	-2127	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1103	146.23	1.35	12	0.02	13.00	1409.00	2700	20220803	-29.59	1720	20221013	10.52	2500	-23.96	20230116	1869	1.71	20230712	2700	-29.59	20220803	1720	10.52	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
105	20230713	090931	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	9	2	0.48	2285892	1219	1.91	1876	1884	1875	2435	1313	1875	1875.22	0.36	0	0	1935	1905	1887	1857	1839	1896	1848	58	561	100	1270	1	1	57997072	1093	144.92	1.34	12	0.00	13.00	1409.00	2700	20220803	-30.22	1720	20221013	9.53	2500	-24.64	20230116	1869	0.80	20230712	2700	-30.22	20220803	1720	9.53	20221013	1.18	N	256630	100	57 억		206950	N	N	0	N	00	N
106	20230712	160928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-30	5	-1.57	119771117	63541	127.49	1897	1917	1869	2475	1334	1905	1884.94	0.38	0	-15628	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1087	144.23	1.33	12	0.11	13.00	1409.00	2730	20220711	-31.32	1720	20221013	9.01	2500	-25.00	20230116	1869	0.32	20230712	2700	-30.56	20220803	1720	9.01	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
107	20230712	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	-30	5	-1.57	113312721	60089	120.57	1897	1917	1870	2475	1334	1905	1885.75	0.38	0	-13655	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1087	144.23	1.33	12	0.10	13.00	1409.00	2730	20220711	-31.32	1720	20221013	9.01	2500	-25.00	20230116	1870	0.27	20230712	2700	-30.56	20220803	1720	9.01	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
108	20230712	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-27	5	-1.42	93341339	49430	99.18	1897	1917	1874	2475	1334	1905	1888.35	0.38	0	-9488	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1089	144.46	1.33	12	0.09	13.00	1409.00	2730	20220711	-31.21	1720	20221013	9.19	2500	-24.88	20230116	1874	0.21	20230712	2700	-30.44	20220803	1720	9.19	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
109	20230712	130920	57	100.00	KOSDAQ		금속	N	N	N	N		N	1874	-31	5	-1.63	88763647	46999	94.30	1897	1917	1874	2475	1334	1905	1888.63	0.38	0	-7836	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1087	144.15	1.33	12	0.08	13.00	1409.00	2730	20220711	-31.36	1720	20221013	8.95	2500	-25.04	20230116	1874	0.00	20230712	2700	-30.59	20220803	1720	8.95	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
110	20230712	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	-22	5	-1.15	76041414	40220	80.70	1897	1917	1877	2475	1334	1905	1890.64	0.38	0	-7005	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1092	144.85	1.34	12	0.07	13.00	1409.00	2730	20220711	-31.03	1720	20221013	9.48	2500	-24.68	20230116	1877	0.32	20230712	2700	-30.26	20220803	1720	9.48	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
111	20230712	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-19	5	-1.00	48321531	25485	51.13	1897	1917	1883	2475	1334	1905	1896.08	0.38	0	-3763	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1094	145.08	1.34	12	0.04	13.00	1409.00	2730	20220711	-30.92	1720	20221013	9.65	2500	-24.56	20230116	1883	0.16	20230712	2700	-30.15	20220803	1720	9.65	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
112	20230712	100925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-5	5	-0.26	17833373	9370	18.80	1897	1917	1897	2475	1334	1905	1903.24	0.38	0	-463	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1102	146.15	1.35	12	0.02	13.00	1409.00	2730	20220711	-30.40	1720	20221013	10.47	2500	-24.00	20230116	1897	0.16	20230712	2700	-29.63	20220803	1720	10.47	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
113	20230712	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1913	8	2	0.42	412217	217	0.44	1897	1913	1897	2475	1334	1905	1899.62	0.38	0	-4	1942	1923	1914	1895	1886	1919	1891	58	570	100	1290	1	1	57997072	1109	147.15	1.36	12	0.00	13.00	1409.00	2730	20220711	-29.93	1720	20221013	11.22	2500	-23.48	20230116	1897	0.84	20230712	2700	-29.15	20220803	1720	11.22	20221013	1.19	N	256630	100	57 억		222579	N	N	0	N	00	N
114	20230711	160912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-23	5	-1.19	95224523	49717	95.09	1915	1933	1905	2505	1350	1928	1915.33	0.40	0	-10307	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1105	146.54	1.35	12	0.09	13.00	1409.00	2750	20220708	-30.73	1720	20221013	10.76	2500	-23.80	20230116	1900	0.26	20230106	2730	-30.22	20220711	1720	10.76	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
115	20230711	150910	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	-18	5	-0.93	90437223	47204	90.28	1915	1933	1906	2505	1350	1928	1915.88	0.40	0	-10302	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1108	146.92	1.36	12	0.08	13.00	1409.00	2750	20220708	-30.55	1720	20221013	11.05	2500	-23.60	20230116	1900	0.53	20230106	2730	-30.04	20220711	1720	11.05	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
116	20230711	140903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1912	-16	5	-0.83	72641249	37879	72.45	1915	1933	1911	2505	1350	1928	1917.72	0.40	0	-8633	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1109	147.08	1.36	12	0.07	13.00	1409.00	2750	20220708	-30.47	1720	20221013	11.16	2500	-23.52	20230116	1900	0.63	20230106	2730	-29.96	20220711	1720	11.16	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
117	20230711	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-7	5	-0.36	69097650	36032	68.91	1915	1933	1911	2505	1350	1928	1917.67	0.40	0	-7517	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1114	147.77	1.36	12	0.06	13.00	1409.00	2750	20220708	-30.15	1720	20221013	11.69	2500	-23.16	20230116	1900	1.11	20230106	2730	-29.63	20220711	1720	11.69	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
118	20230711	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	-14	5	-0.73	53630059	27955	53.47	1915	1933	1911	2505	1350	1928	1918.44	0.40	0	-5672	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1110	147.23	1.36	12	0.05	13.00	1409.00	2750	20220708	-30.40	1720	20221013	11.28	2500	-23.44	20230116	1900	0.74	20230106	2730	-29.89	20220711	1720	11.28	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
119	20230711	110919	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	-9	5	-0.47	51232952	26703	51.07	1915	1933	1911	2505	1350	1928	1918.62	0.40	0	-5297	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1113	147.62	1.36	12	0.05	13.00	1409.00	2750	20220708	-30.22	1720	20221013	11.57	2500	-23.24	20230116	1900	1.00	20230106	2730	-29.71	20220711	1720	11.57	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
120	20230711	100917	57	100.00	KOSDAQ		금속	N	N	N	N		N	1916	-12	5	-0.62	34859049	18159	34.73	1915	1933	1915	2505	1350	1928	1919.66	0.40	0	-1283	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1111	147.38	1.36	12	0.03	13.00	1409.00	2750	20220708	-30.33	1720	20221013	11.40	2500	-23.36	20230116	1900	0.84	20230106	2730	-29.82	20220711	1720	11.40	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
121	20230711	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1929	1	2	0.05	927286	484	0.93	1915	1929	1915	2505	1350	1928	1915.88	0.40	0	-14	2000	1963	1943	1906	1886	1954	1897	58	577	100	1310	1	1	57997072	1119	148.38	1.37	12	0.00	13.00	1409.00	2750	20220708	-29.85	1720	20221013	12.15	2500	-22.84	20230116	1900	1.53	20230106	2730	-29.34	20220711	1720	12.15	20221013	1.18	N	256630	100	57 억		232886	N	N	0	N	00	N
122	20230710	160906	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	-31	5	-1.58	101490349	52285	84.39	1964	1980	1923	2545	1372	1959	1941.10	0.43	0	-19219	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1118	148.31	1.37	12	0.09	13.00	1409.00	2750	20220708	-29.89	1720	20221013	12.09	2500	-22.88	20230116	1900	1.47	20230106	2730	-29.38	20220711	1720	12.09	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
123	20230710	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1928	-31	5	-1.58	97792651	50367	81.29	1964	1980	1923	2545	1372	1959	1941.60	0.43	0	-19211	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1118	148.31	1.37	12	0.09	13.00	1409.00	2750	20220708	-29.89	1720	20221013	12.09	2500	-22.88	20230116	1900	1.47	20230106	2730	-29.38	20220711	1720	12.09	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
124	20230710	140900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1932	-27	5	-1.38	83413617	42916	69.27	1964	1980	1923	2545	1372	1959	1943.65	0.43	0	-14671	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1121	148.62	1.37	12	0.07	13.00	1409.00	2750	20220708	-29.75	1720	20221013	12.33	2500	-22.72	20230116	1900	1.68	20230106	2730	-29.23	20220711	1720	12.33	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
125	20230710	130849	57	100.00	KOSDAQ		금속	N	N	N	N		N	1938	-21	5	-1.07	62760057	32219	52.00	1964	1980	1931	2545	1372	1959	1947.92	0.43	0	-11791	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1124	149.08	1.38	12	0.06	13.00	1409.00	2750	20220708	-29.53	1720	20221013	12.67	2500	-22.48	20230116	1900	2.00	20230106	2730	-29.01	20220711	1720	12.67	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
126	20230710	120913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1948	-11	5	-0.56	58269568	29903	48.26	1964	1980	1931	2545	1372	1959	1948.62	0.43	0	-10361	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1130	149.85	1.38	12	0.05	13.00	1409.00	2750	20220708	-29.16	1720	20221013	13.26	2500	-22.08	20230116	1900	2.53	20230106	2730	-28.64	20220711	1720	13.26	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
127	20230710	110909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1949	-10	5	-0.51	40605309	20807	33.58	1964	1980	1941	2545	1372	1959	1951.52	0.43	0	-10302	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1130	149.92	1.38	12	0.04	13.00	1409.00	2750	20220708	-29.13	1720	20221013	13.31	2500	-22.04	20230116	1900	2.58	20230106	2730	-28.61	20220711	1720	13.31	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
128	20230710	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-2	5	-0.10	20427421	10441	16.85	1964	1980	1945	2545	1372	1959	1956.46	0.43	0	-6985	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1135	150.54	1.39	12	0.02	13.00	1409.00	2750	20220708	-28.84	1720	20221013	13.78	2500	-21.72	20230116	1900	3.00	20230106	2730	-28.32	20220711	1720	13.78	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
129	20230710	090902	57	100.00	KOSDAQ		금속	N	N	N	N		N	1956	-3	5	-0.15	11844618	6056	9.77	1964	1980	1946	2545	1372	1959	1955.85	0.43	0	-4889	1995	1976	1963	1944	1931	1970	1938	58	586	100	1330	1	1	57997072	1134	150.46	1.39	12	0.01	13.00	1409.00	2750	20220708	-28.87	1720	20221013	13.72	2500	-21.76	20230116	1900	2.95	20230106	2730	-28.35	20220711	1720	13.72	20221013	1.17	N	256630	100	57 억		252106	N	N	0	N	00	N
130	20230707	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1959	-21	5	-1.06	121366120	61880	101.84	1965	1982	1950	2570	1386	1980	1961.31	0.46	0	-16553	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1136	150.69	1.39	12	0.11	13.00	1409.00	2750	20220708	-28.76	1720	20221013	13.90	2500	-21.64	20230116	1900	3.11	20230106	2750	-28.76	20220708	1720	13.90	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
131	20230707	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	1951	-29	5	-1.46	111593974	56881	93.61	1965	1982	1950	2570	1386	1980	1961.88	0.46	0	-16088	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1132	150.08	1.38	12	0.10	13.00	1409.00	2750	20220708	-29.05	1720	20221013	13.43	2500	-21.96	20230116	1900	2.68	20230106	2750	-29.05	20220708	1720	13.43	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
132	20230707	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1957	-23	5	-1.16	79955452	40676	66.94	1965	1982	1957	2570	1386	1980	1965.67	0.46	0	-12919	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1135	150.54	1.39	12	0.07	13.00	1409.00	2750	20220708	-28.84	1720	20221013	13.78	2500	-21.72	20230116	1900	3.00	20230106	2750	-28.84	20220708	1720	13.78	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
133	20230707	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1965	-15	5	-0.76	52196328	26515	43.64	1965	1982	1958	2570	1386	1980	1968.56	0.46	0	-9118	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1140	151.15	1.39	12	0.05	13.00	1409.00	2750	20220708	-28.55	1720	20221013	14.24	2500	-21.40	20230116	1900	3.42	20230106	2750	-28.55	20220708	1720	14.24	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
134	20230707	120908	57	100.00	KOSDAQ		금속	N	N	N	N		N	1960	-20	5	-1.01	44562900	22628	37.24	1965	1982	1958	2570	1386	1980	1969.37	0.46	0	-7951	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1137	150.77	1.39	12	0.04	13.00	1409.00	2750	20220708	-28.73	1720	20221013	13.95	2500	-21.60	20230116	1900	3.16	20230106	2750	-28.73	20220708	1720	13.95	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
135	20230707	110913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1962	-18	5	-0.91	32421291	16435	27.05	1965	1982	1958	2570	1386	1980	1972.70	0.46	0	-6711	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1138	150.92	1.39	12	0.03	13.00	1409.00	2750	20220708	-28.65	1720	20221013	14.07	2500	-21.52	20230116	1900	3.26	20230106	2750	-28.65	20220708	1720	14.07	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
136	20230707	100900	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	0	3	0.00	8691776	4421	7.28	1965	1982	1958	2570	1386	1980	1966.02	0.46	0	-2173	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1148	152.31	1.41	12	0.01	13.00	1409.00	2750	20220708	-28.00	1720	20221013	15.12	2500	-20.80	20230116	1900	4.21	20230106	2750	-28.00	20220708	1720	15.12	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
137	20230707	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1973	-7	5	-0.35	6501370	3312	5.45	1965	1973	1958	2570	1386	1980	1962.97	0.46	0	-1655	2018	1999	1981	1962	1944	1990	1953	58	592	100	1340	1	1	57997072	1144	151.77	1.40	12	0.01	13.00	1409.00	2750	20220708	-28.25	1720	20221013	14.71	2500	-21.08	20230116	1900	3.84	20230106	2750	-28.25	20220708	1720	14.71	20221013	1.15	N	256630	100	57 억		268635	N	N	0	N	00	N
138	20230706	160900	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1980	-5	5	-0.25	118869229	60016	143.09	1983	2000	1963	2580	1390	1985	1980.63	0.48	0	-11168	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1148	152.31	1.41	12	0.10	13.00	1409.00	2750	20220708	-28.00	1720	20221013	15.12	2500	-20.80	20230116	1900	4.21	20230106	2750	-28.00	20220708	1720	15.12	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
139	20230706	150901	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1973	-12	5	-0.60	92807053	46778	111.52	1983	2000	1972	2580	1390	1985	1983.99	0.48	0	-10687	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1144	151.77	1.40	12	0.08	13.00	1409.00	2750	20220708	-28.25	1720	20221013	14.71	2500	-21.08	20230116	1900	3.84	20230106	2750	-28.25	20220708	1720	14.71	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
140	20230706	140902	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1975	-10	5	-0.50	77910011	39233	93.54	1983	2000	1973	2580	1390	1985	1985.83	0.48	0	-8870	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1145	151.92	1.40	12	0.07	13.00	1409.00	2750	20220708	-28.18	1720	20221013	14.83	2500	-21.00	20230116	1900	3.95	20230106	2750	-28.18	20220708	1720	14.83	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
141	20230706	130859	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1976	-9	5	-0.45	67573529	34001	81.06	1983	2000	1975	2580	1390	1985	1987.40	0.48	0	-7157	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1146	152.00	1.40	12	0.06	13.00	1409.00	2750	20220708	-28.15	1720	20221013	14.88	2500	-20.96	20230116	1900	4.00	20230106	2750	-28.15	20220708	1720	14.88	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
142	20230706	120842	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-3	5	-0.15	59915145	30131	71.84	1983	2000	1981	2580	1390	1985	1988.49	0.48	0	-4795	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1150	152.46	1.41	12	0.05	13.00	1409.00	2750	20220708	-27.93	1720	20221013	15.23	2500	-20.72	20230116	1900	4.32	20230106	2750	-27.93	20220708	1720	15.23	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
143	20230706	110907	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	-2	5	-0.10	36402200	18286	43.60	1983	2000	1982	2580	1390	1985	1990.71	0.48	0	-4543	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1150	152.54	1.41	12	0.03	13.00	1409.00	2750	20220708	-27.89	1720	20221013	15.29	2500	-20.68	20230116	1900	4.37	20230106	2750	-27.89	20220708	1720	15.29	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
144	20230706	100901	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1999	14	2	0.71	17627892	8864	21.13	1983	2000	1982	2580	1390	1985	1988.71	0.48	0	-4281	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1159	153.77	1.42	12	0.02	13.00	1409.00	2750	20220708	-27.31	1720	20221013	16.22	2500	-20.04	20230116	1900	5.21	20230106	2750	-27.31	20220708	1720	16.22	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
145	20230706	090859	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	-3	5	-0.15	6681030	3370	8.03	1983	1992	1982	2580	1390	1985	1982.50	0.48	0	-3078	2009	1996	1987	1974	1965	2003	1981	58	595	100	1340	1	1	57997072	1150	152.46	1.41	12	0.01	13.00	1409.00	2750	20220708	-27.93	1720	20221013	15.23	2500	-20.72	20230116	1900	4.32	20230106	2750	-27.93	20220708	1720	15.23	20221013	1.09	N	256630	100	57 억		279803	N	N	0	N	00	N
146	20230705	160856	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1985	7	2	0.35	83218379	41944	57.84	1979	2000	1978	2570	1385	1978	1984.03	0.48	0	-504	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1151	152.69	1.41	12	0.07	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
147	20230705	150852	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1982	4	2	0.20	79985971	40316	55.59	1979	2000	1978	2570	1385	1978	1983.98	0.48	0	-68	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1150	152.46	1.41	12	0.07	13.00	1409.00	2750	20220708	-27.93	1720	20221013	15.23	2500	-20.72	20230116	1900	4.32	20230106	2750	-27.93	20220708	1720	15.23	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
148	20230705	140843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1983	5	2	0.25	44703890	22505	31.03	1979	2000	1978	2570	1385	1978	1986.40	0.48	0	-2416	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1150	152.54	1.41	12	0.04	13.00	1409.00	2750	20220708	-27.89	1720	20221013	15.29	2500	-20.68	20230116	1900	4.37	20230106	2750	-27.89	20220708	1720	15.29	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
149	20230705	130846	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1992	14	2	0.71	35580532	17922	24.71	1979	2000	1978	2570	1385	1978	1985.30	0.48	0	-2238	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1155	153.23	1.41	12	0.03	13.00	1409.00	2750	20220708	-27.56	1720	20221013	15.81	2500	-20.32	20230116	1900	4.84	20230106	2750	-27.56	20220708	1720	15.81	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
150	20230705	120844	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1999	21	2	1.06	32208183	16228	22.38	1979	2000	1978	2570	1385	1978	1984.73	0.48	0	-2056	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1159	153.77	1.42	12	0.03	13.00	1409.00	2750	20220708	-27.31	1720	20221013	16.22	2500	-20.04	20230116	1900	5.21	20230106	2750	-27.31	20220708	1720	16.22	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
151	20230705	110854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1995	17	2	0.86	30116443	15180	20.93	1979	2000	1978	2570	1385	1978	1983.96	0.48	0	-1548	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1157	153.46	1.42	12	0.03	13.00	1409.00	2750	20220708	-27.45	1720	20221013	15.99	2500	-20.20	20230116	1900	5.00	20230106	2750	-27.45	20220708	1720	15.99	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
152	20230705	100846	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	1985	7	2	0.35	16624849	8385	11.56	1979	2000	1978	2570	1385	1978	1982.69	0.48	0	-227	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	1	1	57997072	1151	152.69	1.41	12	0.01	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
153	20230705	090845	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2000	22	2	1.11	618842	311	0.43	1979	2000	1978	2570	1385	1978	1989.85	0.48	0	-1	2001	1989	1981	1969	1961	1988	1968	58	592	100	1340	5	1	57997072	1160	153.85	1.42	12	0.00	13.00	1409.00	2750	20220708	-27.27	1720	20221013	16.28	2500	-20.00	20230116	1900	5.26	20230106	2750	-27.27	20220708	1720	16.28	20221013	1.06	N	256630	100	57 억		280307	N	N	0	N	00	N
154	20230704	160842	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-7	5	-0.35	143552831	72523	87.01	1978	1993	1973	2580	1390	1985	1979.41	0.47	0	6165	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1147	152.15	1.40	12	0.13	13.00	1409.00	2750	20220708	-28.07	1720	20221013	15.00	2500	-20.88	20230116	1900	4.11	20230106	2750	-28.07	20220708	1720	15.00	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
155	20230704	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-7	5	-0.35	135476650	68440	82.11	1978	1993	1973	2580	1390	1985	1979.50	0.47	0	6147	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1147	152.15	1.40	12	0.12	13.00	1409.00	2750	20220708	-28.07	1720	20221013	15.00	2500	-20.88	20230116	1900	4.11	20230106	2750	-28.07	20220708	1720	15.00	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
156	20230704	140837	57	100.00	KOSDAQ		금속	N	N	N	N		N	1977	-8	5	-0.40	126441509	63875	76.63	1978	1993	1973	2580	1390	1985	1979.51	0.47	0	5376	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1147	152.08	1.40	12	0.11	13.00	1409.00	2750	20220708	-28.11	1720	20221013	14.94	2500	-20.92	20230116	1900	4.05	20230106	2750	-28.11	20220708	1720	14.94	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
157	20230704	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1978	-7	5	-0.35	119605464	60418	72.49	1978	1993	1973	2580	1390	1985	1979.63	0.47	0	5413	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1147	152.15	1.40	12	0.10	13.00	1409.00	2750	20220708	-28.07	1720	20221013	15.00	2500	-20.88	20230116	1900	4.11	20230106	2750	-28.07	20220708	1720	15.00	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
158	20230704	120836	57	100.00	KOSDAQ		금속	N	N	N	N		N	1987	2	2	0.10	97526065	49250	59.09	1978	1993	1973	2580	1390	1985	1980.22	0.47	0	-1616	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1152	152.85	1.41	12	0.08	13.00	1409.00	2750	20220708	-27.75	1720	20221013	15.52	2500	-20.52	20230116	1900	4.58	20230106	2750	-27.75	20220708	1720	15.52	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
159	20230704	110829	57	100.00	KOSDAQ		금속	N	N	N	N		N	1991	6	2	0.30	68397080	34522	41.42	1978	1993	1973	2580	1390	1985	1981.26	0.47	0	-2220	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1155	153.15	1.41	12	0.06	13.00	1409.00	2750	20220708	-27.60	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2750	-27.60	20220708	1720	15.76	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
160	20230704	100826	57	100.00	KOSDAQ		금속	N	N	N	N		N	1980	-5	5	-0.25	34294288	17304	20.76	1978	1993	1973	2580	1390	1985	1981.87	0.47	0	-2313	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1148	152.31	1.41	12	0.03	13.00	1409.00	2750	20220708	-28.00	1720	20221013	15.12	2500	-20.80	20230116	1900	4.21	20230106	2750	-28.00	20220708	1720	15.12	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
161	20230704	090825	57	100.00	KOSDAQ		금속	N	N	N	N		N	1985	0	3	0.00	9438240	4768	5.72	1978	1985	1974	2580	1390	1985	1979.50	0.47	0	-1163	2027	2006	1989	1968	1951	2004	1966	58	595	100	1340	1	1	57997072	1151	152.69	1.41	12	0.01	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.14	N	256630	100	57 억		274083	N	N	0	N	00	N
162	20230703	160817	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1985	0	3	0.00	165373435	83352	66.83	1985	2010	1972	2580	1390	1985	1984.04	0.49	0	-22887	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1151	152.69	1.41	12	0.14	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
163	20230703	150826	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1975	-10	5	-0.50	137129417	69093	55.40	1985	2010	1974	2580	1390	1985	1984.71	0.49	0	-16986	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1145	151.92	1.40	12	0.12	13.00	1409.00	2750	20220708	-28.18	1720	20221013	14.83	2500	-21.00	20230116	1900	3.95	20230106	2750	-28.18	20220708	1720	14.83	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
164	20230703	140824	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1983	-2	5	-0.10	113838393	57332	45.97	1985	2010	1980	2580	1390	1985	1985.60	0.49	0	-13625	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1150	152.54	1.41	12	0.10	13.00	1409.00	2750	20220708	-27.89	1720	20221013	15.29	2500	-20.68	20230116	1900	4.37	20230106	2750	-27.89	20220708	1720	15.29	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
165	20230703	130818	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1984	-1	5	-0.05	99593210	50150	40.21	1985	2010	1980	2580	1390	1985	1985.91	0.49	0	-9173	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1151	152.62	1.41	12	0.09	13.00	1409.00	2750	20220708	-27.85	1720	20221013	15.35	2500	-20.64	20230116	1900	4.42	20230106	2750	-27.85	20220708	1720	15.35	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
166	20230703	120827	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1991	6	2	0.30	82139088	41347	33.15	1985	2010	1980	2580	1390	1985	1986.58	0.49	0	-5475	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1155	153.15	1.41	12	0.07	13.00	1409.00	2750	20220708	-27.60	1720	20221013	15.76	2500	-20.36	20230116	1900	4.79	20230106	2750	-27.60	20220708	1720	15.76	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
167	20230703	110820	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1985	0	3	0.00	62321878	31349	25.14	1985	2010	1981	2580	1390	1985	1988.00	0.49	0	336	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1151	152.69	1.41	12	0.05	13.00	1409.00	2750	20220708	-27.82	1720	20221013	15.41	2500	-20.60	20230116	1900	4.47	20230106	2750	-27.82	20220708	1720	15.41	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
168	20230703	100807	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1993	8	2	0.40	30979740	15549	12.47	1985	2010	1983	2580	1390	1985	1992.39	0.49	0	2380	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1156	153.31	1.41	12	0.03	13.00	1409.00	2750	20220708	-27.53	1720	20221013	15.87	2500	-20.28	20230116	1900	4.89	20230106	2750	-27.53	20220708	1720	15.87	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N
169	20230703	090817	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1997	12	2	0.60	1720792	863	0.69	1985	1998	1985	2580	1390	1985	1993.97	0.49	0	-31	2037	2010	1983	1956	1929	2024	1970	58	595	100	1340	1	1	57997072	1158	153.62	1.42	12	0.00	13.00	1409.00	2750	20220708	-27.38	1720	20221013	16.10	2500	-20.12	20230116	1900	5.11	20230106	2750	-27.38	20220708	1720	16.10	20221013	1.16	N	256630	100	57 억		284350	N	N	0	N	00	N