KissMeData/069140/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	160620	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-40	5	-0.95	100367080	24113	85.21	4295	4295	4055	5450	2940	4195	4162.36	1.92	0	-963	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	295	-3.19	1.11	12	0.34	-1302.00	3754.00	6850	20230111	-39.34	3790	20230726	9.63	6850	-39.34	20230111	3790	9.63	20230726	6850	-39.34	20230111	3790	9.63	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
3	20230731	150621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-35	5	-0.83	97338660	23385	82.64	4295	4295	4055	5450	2940	4195	4162.44	1.92	0	-778	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	295	-3.20	1.11	12	0.33	-1302.00	3754.00	6850	20230111	-39.27	3790	20230726	9.76	6850	-39.27	20230111	3790	9.76	20230726	6850	-39.27	20230111	3790	9.76	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
4	20230731	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	5	2	0.12	84134220	20226	71.48	4295	4295	4055	5450	2940	4195	4159.71	1.92	0	-228	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	298	-3.23	1.12	12	0.28	-1302.00	3754.00	6850	20230111	-38.69	3790	20230726	10.82	6850	-38.69	20230111	3790	10.82	20230726	6850	-38.69	20230111	3790	10.82	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
5	20230731	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	0	3	0.00	75775275	18235	64.44	4295	4295	4055	5450	2940	4195	4155.49	1.92	0	142	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	298	-3.22	1.12	12	0.26	-1302.00	3754.00	6850	20230111	-38.76	3790	20230726	10.69	6850	-38.76	20230111	3790	10.69	20230726	6850	-38.76	20230111	3790	10.69	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
6	20230731	120628	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	15	2	0.36	59222070	14287	50.49	4295	4295	4055	5450	2940	4195	4145.17	1.92	0	570	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	299	-3.23	1.12	12	0.20	-1302.00	3754.00	6850	20230111	-38.54	3790	20230726	11.08	6850	-38.54	20230111	3790	11.08	20230726	6850	-38.54	20230111	3790	11.08	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
7	20230731	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	4205	10	2	0.24	53127885	12840	45.37	4295	4295	4055	5450	2940	4195	4137.69	1.92	0	793	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	299	-3.23	1.12	12	0.18	-1302.00	3754.00	6850	20230111	-38.61	3790	20230726	10.95	6850	-38.61	20230111	3790	10.95	20230726	6850	-38.61	20230111	3790	10.95	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
8	20230731	100628	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-40	5	-0.95	34289470	8317	29.39	4295	4295	4055	5450	2940	4195	4122.82	1.92	0	-95	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	295	-3.19	1.11	12	0.12	-1302.00	3754.00	6850	20230111	-39.34	3790	20230726	9.63	6850	-39.34	20230111	3790	9.63	20230726	6850	-39.34	20230111	3790	9.63	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
9	20230731	090621	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	5	2	0.12	377865	88	0.31	4295	4295	4200	5450	2940	4195	4293.92	1.92	0	-721	4468	4331	4158	4021	3848	4400	4090	36	1255	500	2680	5	1	7102743	298	-3.23	1.12	12	0.00	-1302.00	3754.00	6850	20230111	-38.69	3790	20230726	10.82	6850	-38.69	20230111	3790	10.82	20230726	6850	-38.69	20230111	3790	10.82	20230726	0.54	N	069140	500	35 억		136307	N	N	0	N	00	N
10	20230728	160623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	260	2	6.61	116646245	28281	99.33	3985	4295	3985	5110	2755	3935	4124.55	1.89	0	1869	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	298	-3.22	1.12	12	0.40	-1302.00	3754.00	6850	20230111	-38.76	3790	20230726	10.69	6850	-38.76	20230111	3790	10.69	20230726	6850	-38.76	20230111	3790	10.69	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
11	20230728	150623	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	235	2	5.97	111452440	27037	94.96	3985	4295	3985	5110	2755	3935	4122.23	1.89	0	2021	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	296	-3.20	1.11	12	0.38	-1302.00	3754.00	6850	20230111	-39.12	3790	20230726	10.03	6850	-39.12	20230111	3790	10.03	20230726	6850	-39.12	20230111	3790	10.03	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
12	20230728	140619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	235	2	5.97	106500040	25847	90.78	3985	4295	3985	5110	2755	3935	4120.41	1.89	0	2111	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	296	-3.20	1.11	12	0.36	-1302.00	3754.00	6850	20230111	-39.12	3790	20230726	10.03	6850	-39.12	20230111	3790	10.03	20230726	6850	-39.12	20230111	3790	10.03	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
13	20230728	130622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	205	2	5.21	96214130	23369	82.08	3985	4295	3985	5110	2755	3935	4117.18	1.89	0	1349	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	294	-3.18	1.10	12	0.33	-1302.00	3754.00	6850	20230111	-39.56	3790	20230726	9.23	6850	-39.56	20230111	3790	9.23	20230726	6850	-39.56	20230111	3790	9.23	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
14	20230728	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	235	2	5.97	90735460	22045	77.43	3985	4295	3985	5110	2755	3935	4115.93	1.89	0	1243	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	296	-3.20	1.11	12	0.31	-1302.00	3754.00	6850	20230111	-39.12	3790	20230726	10.03	6850	-39.12	20230111	3790	10.03	20230726	6850	-39.12	20230111	3790	10.03	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
15	20230728	110625	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	190	2	4.83	70392295	17205	60.43	3985	4195	3985	5110	2755	3935	4091.40	1.89	0	2116	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	293	-3.17	1.10	12	0.24	-1302.00	3754.00	6850	20230111	-39.78	3790	20230726	8.84	6850	-39.78	20230111	3790	8.84	20230726	6850	-39.78	20230111	3790	8.84	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
16	20230728	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	140	2	3.56	54689340	13385	47.01	3985	4195	3985	5110	2755	3935	4085.88	1.89	0	2262	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	289	-3.13	1.09	12	0.19	-1302.00	3754.00	6850	20230111	-40.51	3790	20230726	7.52	6850	-40.51	20230111	3790	7.52	20230726	6850	-40.51	20230111	3790	7.52	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
17	20230728	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	120	2	3.05	4142595	1031	3.62	3985	4100	3985	5110	2755	3935	4018.12	1.89	0	-80	4208	4071	3948	3811	3688	4140	3880	36	1177	500	2510	5	1	7102743	288	-3.11	1.08	12	0.01	-1302.00	3754.00	6850	20230111	-40.80	3790	20230726	6.99	6850	-40.80	20230111	3790	6.99	20230726	6850	-40.80	20230111	3790	6.99	20230726	0.54	N	069140	500	35 억		134588	N	N	0	N	00	N
18	20230727	160618	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	75	2	1.94	112717895	28452	35.01	3825	4085	3825	5010	2705	3860	3961.69	1.92	3914	-1309	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	279	-3.02	1.05	12	0.40	-1302.00	3754.00	6850	20230111	-42.55	3790	20230726	3.83	6850	-42.55	20230111	3790	3.83	20230726	6850	-42.55	20230111	3790	3.83	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
19	20230727	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	60	2	1.55	109809655	27712	34.10	3825	4085	3825	5010	2705	3860	3962.53	1.92	3914	-1186	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	278	-3.01	1.04	12	0.39	-1302.00	3754.00	6850	20230111	-42.77	3790	20230726	3.43	6850	-42.77	20230111	3790	3.43	20230726	6850	-42.77	20230111	3790	3.43	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
20	20230727	140616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	115	2	2.98	91984665	23171	28.51	3825	4085	3825	5010	2705	3860	3969.82	1.92	3914	-1490	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	282	-3.05	1.06	12	0.33	-1302.00	3754.00	6850	20230111	-41.97	3790	20230726	4.88	6850	-41.97	20230111	3790	4.88	20230726	6850	-41.97	20230111	3790	4.88	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
21	20230727	130616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	75	2	1.94	80829180	20331	25.02	3825	4085	3825	5010	2705	3860	3975.67	1.92	3914	-2141	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	279	-3.02	1.05	12	0.29	-1302.00	3754.00	6850	20230111	-42.55	3790	20230726	3.83	6850	-42.55	20230111	3790	3.83	20230726	6850	-42.55	20230111	3790	3.83	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
22	20230727	120619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	90	2	2.33	75759105	19049	23.44	3825	4085	3825	5010	2705	3860	3977.07	1.92	3914	-1983	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	281	-3.03	1.05	12	0.27	-1302.00	3754.00	6850	20230111	-42.34	3790	20230726	4.22	6850	-42.34	20230111	3790	4.22	20230726	6850	-42.34	20230111	3790	4.22	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
23	20230727	110619	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	135	2	3.50	59839845	15042	18.51	3825	4085	3825	5010	2705	3860	3978.19	1.92	3914	-2215	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	284	-3.07	1.06	12	0.21	-1302.00	3754.00	6850	20230111	-41.68	3790	20230726	5.41	6850	-41.68	20230111	3790	5.41	20230726	6850	-41.68	20230111	3790	5.41	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
24	20230727	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	90	2	2.33	44732055	11257	13.85	3825	4085	3825	5010	2705	3860	3973.72	1.92	3914	-1677	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	281	-3.03	1.05	12	0.16	-1302.00	3754.00	6850	20230111	-42.34	3790	20230726	4.22	6850	-42.34	20230111	3790	4.22	20230726	6850	-42.34	20230111	3790	4.22	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
25	20230727	090616	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	70	2	1.81	4717025	1223	1.50	3825	3930	3825	5010	2705	3860	3856.93	1.92	3914	860	4280	4070	3930	3720	3580	4000	3650	36	1152	500	2470	5	1	7102743	279	-3.02	1.05	12	0.02	-1302.00	3754.00	6850	20230111	-42.63	3790	20230726	3.69	6850	-42.63	20230111	3790	3.69	20230726	6850	-42.63	20230111	3790	3.69	20230726	0.54	N	069140	500	35 억		136044	N	N	0	N	00	N
26	20230726	160614	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3860	-255	5	-6.20	317212295	81145	151.05	4115	4140	3790	5340	2885	4115	3909.20	1.86	0	5202	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	274	-2.96	1.03	12	1.14	-1302.00	3754.00	6850	20230111	-43.65	3790	20230726	1.85	6850	-43.65	20230111	3790	1.85	20230726	6850	-43.65	20230111	3790	1.85	20230726	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
27	20230726	150618	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3880	-235	5	-5.71	309511785	79154	147.35	4115	4140	3790	5340	2885	4115	3910.25	1.86	0	5401	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	276	-2.98	1.03	12	1.11	-1302.00	3754.00	6850	20230111	-43.36	3790	20230726	2.37	6850	-43.36	20230111	3790	2.37	20230726	6850	-43.36	20230111	3790	2.37	20230726	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
28	20230726	140615	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3850	-265	5	-6.44	288996465	73869	137.51	4115	4140	3790	5340	2885	4115	3912.28	1.86	0	5729	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	273	-2.96	1.03	12	1.04	-1302.00	3754.00	6850	20230111	-43.80	3790	20230726	1.58	6850	-43.80	20230111	3790	1.58	20230726	6850	-43.80	20230111	3790	1.58	20230726	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
29	20230726	130613	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3845	-270	5	-6.56	233485690	59341	110.47	4115	4140	3845	5340	2885	4115	3934.64	1.86	0	3894	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	273	-2.95	1.02	12	0.84	-1302.00	3754.00	6850	20230111	-43.87	3845	20230726	0.00	6850	-43.87	20230111	3845	0.00	20230726	6850	-43.87	20230111	3845	0.00	20230726	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
30	20230726	120615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-165	5	-4.01	177002385	44833	83.46	4115	4140	3900	5340	2885	4115	3948.04	1.86	0	6113	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	281	-3.03	1.05	12	0.63	-1302.00	3754.00	6850	20230111	-42.34	3880	20221014	1.80	6850	-42.34	20230111	3900	1.28	20230726	6850	-42.34	20230111	3880	1.80	20221014	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
31	20230726	110611	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-190	5	-4.62	161970575	41024	76.37	4115	4140	3900	5340	2885	4115	3948.19	1.86	0	6070	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	279	-3.01	1.05	12	0.58	-1302.00	3754.00	6850	20230111	-42.70	3880	20221014	1.16	6850	-42.70	20230111	3900	0.64	20230726	6850	-42.70	20230111	3880	1.16	20221014	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
32	20230726	100615	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-190	5	-4.62	107268930	27052	50.36	4115	4140	3910	5340	2885	4115	3965.29	1.86	0	6088	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	279	-3.01	1.05	12	0.38	-1302.00	3754.00	6850	20230111	-42.70	3880	20221014	1.16	6850	-42.70	20230111	3910	0.38	20230726	6850	-42.70	20230111	3880	1.16	20221014	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
33	20230726	090610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-65	5	-1.58	7322940	1786	3.32	4115	4140	4050	5340	2885	4115	4100.19	1.86	0	-598	4431	4272	4141	3982	3851	4207	3917	36	1227	500	2630	5	1	7102743	288	-3.11	1.08	12	0.03	-1302.00	3754.00	6850	20230111	-40.88	3880	20221014	4.38	6850	-40.88	20230111	4010	1.00	20230725	6850	-40.88	20230111	3880	4.38	20221014	0.53	N	069140	500	35 억		132130	N	N	0	N	00	N
34	20230725	160609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-95	5	-2.26	221968840	53073	114.04	4210	4300	4010	5470	2950	4210	4182.33	1.98	0	-7632	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	292	-3.16	1.10	12	0.75	-1302.00	3754.00	6850	20230111	-39.93	3880	20221014	6.06	6850	-39.93	20230111	4010	2.62	20230725	6850	-39.93	20230111	3880	6.06	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
35	20230725	150604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-35	5	-0.83	208750435	49864	107.15	4210	4300	4010	5470	2950	4210	4186.40	1.98	0	-7383	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	297	-3.21	1.11	12	0.70	-1302.00	3754.00	6850	20230111	-39.05	3880	20221014	7.60	6850	-39.05	20230111	4010	4.11	20230725	6850	-39.05	20230111	3880	7.60	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
36	20230725	140605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-50	5	-1.19	176823405	42174	90.62	4210	4300	4010	5470	2950	4210	4192.71	1.98	0	-6484	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	295	-3.20	1.11	12	0.59	-1302.00	3754.00	6850	20230111	-39.27	3880	20221014	7.22	6850	-39.27	20230111	4010	3.74	20230725	6850	-39.27	20230111	3880	7.22	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
37	20230725	130610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	30	2	0.71	145424050	34732	74.63	4210	4300	4010	5470	2950	4210	4187.03	1.98	0	-2792	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	301	-3.26	1.13	12	0.49	-1302.00	3754.00	6850	20230111	-38.10	3880	20221014	9.28	6850	-38.10	20230111	4010	5.74	20230725	6850	-38.10	20230111	3880	9.28	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
38	20230725	120610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	45	2	1.07	115500255	27666	59.45	4210	4300	4010	5470	2950	4210	4174.81	1.98	0	-2807	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	302	-3.27	1.13	12	0.39	-1302.00	3754.00	6850	20230111	-37.88	3880	20221014	9.66	6850	-37.88	20230111	4010	6.11	20230725	6850	-37.88	20230111	3880	9.66	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
39	20230725	110608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	0	3	0.00	89144495	21363	45.91	4210	4300	4010	5470	2950	4210	4172.85	1.98	0	-364	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	299	-3.23	1.12	12	0.30	-1302.00	3754.00	6850	20230111	-38.54	3880	20221014	8.51	6850	-38.54	20230111	4010	4.99	20230725	6850	-38.54	20230111	3880	8.51	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
40	20230725	100607	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-40	5	-0.95	58647045	14176	30.46	4210	4290	4010	5470	2950	4210	4137.07	1.98	0	1627	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	296	-3.20	1.11	12	0.20	-1302.00	3754.00	6850	20230111	-39.12	3880	20221014	7.47	6850	-39.12	20230111	4010	3.99	20230725	6850	-39.12	20230111	3880	7.47	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
41	20230725	090606	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-110	5	-2.61	14946130	3630	7.80	4210	4225	4010	5470	2950	4210	4117.39	1.98	0	399	4543	4376	4288	4121	4033	4332	4077	36	1260	500	2690	5	1	7102743	291	-3.15	1.09	12	0.05	-1302.00	3754.00	6850	20230111	-40.15	3880	20221014	5.67	6850	-40.15	20230111	4010	2.24	20230725	6850	-40.15	20230111	3880	5.67	20221014	0.53	N	069140	500	35 억		140842	N	N	0	N	00	N
42	20230724	160610	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-190	5	-4.32	197489570	46448	37.75	4400	4455	4200	5720	3080	4400	4251.98	2.08	0	-6647	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	299	-3.23	1.12	12	0.65	-1302.00	3754.00	6850	20230111	-38.54	3880	20221014	8.51	6850	-38.54	20230111	4200	0.24	20230724	6850	-38.54	20230111	3880	8.51	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
43	20230724	150605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-190	5	-4.32	187289305	44026	35.78	4400	4455	4200	5720	3080	4400	4254.06	2.08	0	-6647	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	299	-3.23	1.12	12	0.62	-1302.00	3754.00	6850	20230111	-38.54	3880	20221014	8.51	6850	-38.54	20230111	4200	0.24	20230724	6850	-38.54	20230111	3880	8.51	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
44	20230724	140604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-160	5	-3.64	180604905	42445	34.50	4400	4455	4200	5720	3080	4400	4255.03	2.08	0	-6746	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	301	-3.26	1.13	12	0.60	-1302.00	3754.00	6850	20230111	-38.10	3880	20221014	9.28	6850	-38.10	20230111	4200	0.95	20230724	6850	-38.10	20230111	3880	9.28	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
45	20230724	130604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-185	5	-4.20	167110315	39249	31.90	4400	4455	4200	5720	3080	4400	4257.70	2.08	0	-6311	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	299	-3.24	1.12	12	0.55	-1302.00	3754.00	6850	20230111	-38.47	3880	20221014	8.63	6850	-38.47	20230111	4200	0.36	20230724	6850	-38.47	20230111	3880	8.63	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
46	20230724	120605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4215	-185	5	-4.20	154437160	36243	29.46	4400	4455	4200	5720	3080	4400	4261.16	2.08	0	-6630	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	299	-3.24	1.12	12	0.51	-1302.00	3754.00	6850	20230111	-38.47	3880	20221014	8.63	6850	-38.47	20230111	4200	0.36	20230724	6850	-38.47	20230111	3880	8.63	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
47	20230724	110609	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-200	5	-4.55	143928775	33749	27.43	4400	4455	4200	5720	3080	4400	4264.68	2.08	0	-6350	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	298	-3.23	1.12	12	0.48	-1302.00	3754.00	6850	20230111	-38.69	3880	20221014	8.25	6850	-38.69	20230111	4200	0.00	20230724	6850	-38.69	20230111	3880	8.25	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
48	20230724	100602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-145	5	-3.30	94559935	22056	17.93	4400	4455	4205	5720	3080	4400	4287.27	2.08	0	-3466	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	302	-3.27	1.13	12	0.31	-1302.00	3754.00	6850	20230111	-37.88	3880	20221014	9.66	6850	-37.88	20230111	4205	1.19	20230724	6850	-37.88	20230111	3880	9.66	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
49	20230724	090605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-85	5	-1.93	22295215	5081	4.13	4400	4455	4315	5720	3080	4400	4387.96	2.08	0	-3485	4620	4510	4455	4345	4290	4482	4317	36	1320	500	2810	5	1	7102743	306	-3.31	1.15	12	0.07	-1302.00	3754.00	6850	20230111	-37.01	3880	20221014	11.21	6850	-37.01	20230111	4315	0.00	20230724	6850	-37.01	20230111	3880	11.21	20221014	0.58	N	069140	500	35 억		147510	N	N	0	N	00	N
50	20230721	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-220	5	-4.76	547395720	122987	39.52	4550	4565	4400	6000	3235	4620	4451.10	2.26	0	-13098	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	313	-3.38	1.17	12	1.73	-1302.00	3754.00	6850	20230111	-35.77	3880	20221014	13.40	6850	-35.77	20230111	4355	1.03	20230412	6850	-35.77	20230111	3880	13.40	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
51	20230721	150603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-200	5	-4.33	489209895	109784	35.28	4550	4565	4405	6000	3235	4620	4456.11	2.26	0	-12212	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	314	-3.39	1.18	12	1.55	-1302.00	3754.00	6850	20230111	-35.47	3880	20221014	13.92	6850	-35.47	20230111	4355	1.49	20230412	6850	-35.47	20230111	3880	13.92	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
52	20230721	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-190	5	-4.11	446750380	100166	32.19	4550	4565	4405	6000	3235	4620	4460.10	2.26	0	-5885	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	315	-3.40	1.18	12	1.41	-1302.00	3754.00	6850	20230111	-35.33	3880	20221014	14.18	6850	-35.33	20230111	4355	1.72	20230412	6850	-35.33	20230111	3880	14.18	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
53	20230721	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-155	5	-3.35	407761950	91396	29.37	4550	4565	4405	6000	3235	4620	4461.48	2.26	0	-4755	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	317	-3.43	1.19	12	1.29	-1302.00	3754.00	6850	20230111	-34.82	3880	20221014	15.08	6850	-34.82	20230111	4355	2.53	20230412	6850	-34.82	20230111	3880	15.08	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
54	20230721	120608	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-170	5	-3.68	318724235	71308	22.91	4550	4565	4425	6000	3235	4620	4469.68	2.26	0	-2494	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	316	-3.42	1.19	12	1.00	-1302.00	3754.00	6850	20230111	-35.04	3880	20221014	14.69	6850	-35.04	20230111	4355	2.18	20230412	6850	-35.04	20230111	3880	14.69	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
55	20230721	110605	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-165	5	-3.57	273402575	61126	19.64	4550	4565	4425	6000	3235	4620	4472.77	2.26	0	-3130	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	316	-3.42	1.19	12	0.86	-1302.00	3754.00	6850	20230111	-34.96	3880	20221014	14.82	6850	-34.96	20230111	4355	2.30	20230412	6850	-34.96	20230111	3880	14.82	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
56	20230721	100604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-165	5	-3.57	178735800	39824	12.80	4550	4565	4450	6000	3235	4620	4488.14	2.26	0	-4816	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	316	-3.42	1.19	12	0.56	-1302.00	3754.00	6850	20230111	-34.96	3880	20221014	14.82	6850	-34.96	20230111	4355	2.30	20230412	6850	-34.96	20230111	3880	14.82	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
57	20230721	090604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-165	5	-3.57	47523845	10539	3.39	4550	4565	4455	6000	3235	4620	4509.31	2.26	0	57	5356	4987	4801	4432	4246	4895	4340	36	1382	500	2950	5	1	7102743	316	-3.42	1.19	12	0.15	-1302.00	3754.00	6850	20230111	-34.96	3880	20221014	14.82	6850	-34.96	20230111	4355	2.30	20230412	6850	-34.96	20230111	3880	14.82	20221014	0.46	N	069140	500	35 억		160583	N	N	0	N	00	N
58	20230720	160559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-690	5	-12.99	1463365265	309151	123.84	5170	5170	4615	6900	3720	5310	4733.80	2.52	0	-21240	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	328	-3.55	1.23	12	4.35	-1302.00	3754.00	6850	20230111	-32.55	3880	20221014	19.07	6850	-32.55	20230111	4355	6.08	20230412	6850	-32.55	20230111	3880	19.07	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
59	20230720	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-670	5	-12.62	1385421990	292280	117.08	5170	5170	4620	6900	3720	5310	4740.04	2.52	0	-19997	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	330	-3.56	1.24	12	4.12	-1302.00	3754.00	6850	20230111	-32.26	3880	20221014	19.59	6850	-32.26	20230111	4355	6.54	20230412	6850	-32.26	20230111	3880	19.59	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
60	20230720	140558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-635	5	-11.96	1215582550	255733	102.44	5170	5170	4655	6900	3720	5310	4753.32	2.52	0	-10179	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	332	-3.59	1.25	12	3.60	-1302.00	3754.00	6850	20230111	-31.75	3880	20221014	20.49	6850	-31.75	20230111	4355	7.35	20230412	6850	-31.75	20230111	3880	20.49	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
61	20230720	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-630	5	-11.86	1165043955	244938	98.12	5170	5170	4655	6900	3720	5310	4756.48	2.52	0	-8397	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	332	-3.59	1.25	12	3.45	-1302.00	3754.00	6850	20230111	-31.68	3880	20221014	20.62	6850	-31.68	20230111	4355	7.46	20230412	6850	-31.68	20230111	3880	20.62	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
62	20230720	120603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	-645	5	-12.15	998734075	209338	83.86	5170	5170	4655	6900	3720	5310	4770.91	2.52	0	-7380	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	331	-3.58	1.24	12	2.95	-1302.00	3754.00	6850	20230111	-31.90	3880	20221014	20.23	6850	-31.90	20230111	4355	7.12	20230412	6850	-31.90	20230111	3880	20.23	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
63	20230720	110601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	-595	5	-11.21	904537310	189234	75.80	5170	5170	4660	6900	3720	5310	4779.98	2.52	0	-7387	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	335	-3.62	1.26	12	2.66	-1302.00	3754.00	6850	20230111	-31.17	3880	20221014	21.52	6850	-31.17	20230111	4355	8.27	20230412	6850	-31.17	20230111	3880	21.52	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
64	20230720	100556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	-590	5	-11.11	732742470	152824	61.22	5170	5170	4660	6900	3720	5310	4794.67	2.52	0	-2438	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	335	-3.63	1.26	12	2.15	-1302.00	3754.00	6850	20230111	-31.09	3880	20221014	21.65	6850	-31.09	20230111	4355	8.38	20230412	6850	-31.09	20230111	3880	21.65	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
65	20230720	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	-420	5	-7.91	227127040	46387	18.58	5170	5170	4705	6900	3720	5310	4896.32	2.52	0	9641	5603	5456	5193	5046	4783	5530	5120	36	1590	500	3390	5	1	7102743	347	-3.76	1.30	12	0.65	-1302.00	3754.00	6850	20230111	-28.61	3880	20221014	26.03	6850	-28.61	20230111	4355	12.28	20230412	6850	-28.61	20230111	3880	26.03	20221014	0.48	N	069140	500	35 억		179324	N	N	0	N	00	N
66	20230719	160608	57	100.00	KOSDAQ		금속	N	N	N	N		N	5310	350	2	7.06	1284690785	246918	129.17	4930	5340	4930	6440	3475	4960	5203.38	2.14	0	27557	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	377	-4.08	1.41	12	3.48	-1302.00	3754.00	6850	20230111	-22.48	3880	20221014	36.86	6850	-22.48	20230111	4355	21.93	20230412	6850	-22.48	20230111	3880	36.86	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
67	20230719	150606	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	290	2	5.85	1189421185	228924	119.75	4930	5340	4930	6440	3475	4960	5196.22	2.14	0	27348	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	373	-4.03	1.40	12	3.22	-1302.00	3754.00	6850	20230111	-23.36	3880	20221014	35.31	6850	-23.36	20230111	4355	20.55	20230412	6850	-23.36	20230111	3880	35.31	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
68	20230719	140607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	270	2	5.44	1083439705	208657	109.15	4930	5340	4930	6440	3475	4960	5193.00	2.14	0	19504	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	371	-4.02	1.39	12	2.94	-1302.00	3754.00	6850	20230111	-23.65	3880	20221014	34.79	6850	-23.65	20230111	4355	20.09	20230412	6850	-23.65	20230111	3880	34.79	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
69	20230719	130601	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	260	2	5.24	1054671575	203177	106.28	4930	5340	4930	6440	3475	4960	5191.47	2.14	0	17617	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	371	-4.01	1.39	12	2.86	-1302.00	3754.00	6850	20230111	-23.80	3880	20221014	34.54	6850	-23.80	20230111	4355	19.86	20230412	6850	-23.80	20230111	3880	34.54	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
70	20230719	120607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	240	2	4.84	1008275605	194319	101.65	4930	5340	4930	6440	3475	4960	5189.36	2.14	0	13174	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	369	-3.99	1.39	12	2.74	-1302.00	3754.00	6850	20230111	-24.09	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
71	20230719	110607	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	100	2	2.02	885675075	170801	89.35	4930	5340	4930	6440	3475	4960	5186.08	2.14	0	8352	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	359	-3.89	1.35	12	2.40	-1302.00	3754.00	6850	20230111	-26.13	3880	20221014	30.41	6850	-26.13	20230111	4355	16.19	20230412	6850	-26.13	20230111	3880	30.41	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
72	20230719	100603	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	160	2	3.23	827737465	159426	83.40	4930	5340	4930	6440	3475	4960	5192.72	2.14	0	7309	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	364	-3.93	1.36	12	2.24	-1302.00	3754.00	6850	20230111	-25.26	3880	20221014	31.96	6850	-25.26	20230111	4355	17.57	20230412	6850	-25.26	20230111	3880	31.96	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
73	20230719	090602	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	270	2	5.44	397662285	77052	40.31	4930	5270	4930	6440	3475	4960	5162.27	2.14	0	7002	5356	5157	4791	4592	4226	5257	4692	36	1482	500	3170	10	1	7102743	371	-4.02	1.39	12	1.08	-1302.00	3754.00	6850	20230111	-23.65	3880	20221014	34.79	6850	-23.65	20230111	4355	20.09	20230412	6850	-23.65	20230111	3880	34.79	20221014	0.51	N	069140	500	35 억		152135	N	N	0	N	00	N
74	20230718	160603	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	455	2	10.10	912855445	189814	904.05	4540	4990	4425	5850	3155	4505	4807.45	2.23	0	-6025	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	352	-3.81	1.32	12	2.67	-1302.00	3754.00	6850	20230111	-27.59	3880	20221014	27.84	6850	-27.59	20230111	4355	13.89	20230412	6850	-27.59	20230111	3880	27.84	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
75	20230718	150602	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	485	2	10.77	789365760	164787	784.85	4540	4990	4425	5850	3155	4505	4790.22	2.23	0	-7173	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	354	-3.83	1.33	12	2.32	-1302.00	3754.00	6850	20230111	-27.15	3880	20221014	28.61	6850	-27.15	20230111	4355	14.58	20230412	6850	-27.15	20230111	3880	28.61	20221014	0.52	N	069140	500	35 억		158143	Y	N	0	N	00	N
76	20230718	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	45	2	1.00	105282145	23212	110.55	4540	4660	4425	5850	3155	4505	4535.68	2.23	0	-6346	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	323	-3.49	1.21	12	0.33	-1302.00	3754.00	6850	20230111	-33.58	3880	20221014	17.27	6850	-33.58	20230111	4355	4.48	20230412	6850	-33.58	20230111	3880	17.27	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
77	20230718	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-45	5	-1.00	45974575	10260	48.87	4540	4660	4425	5850	3155	4505	4480.95	2.23	0	-2321	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	317	-3.43	1.19	12	0.14	-1302.00	3754.00	6850	20230111	-34.89	3880	20221014	14.95	6850	-34.89	20230111	4355	2.41	20230412	6850	-34.89	20230111	3880	14.95	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
78	20230718	120604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-45	5	-1.00	45211935	10089	48.05	4540	4660	4425	5850	3155	4505	4481.31	2.23	0	-2155	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	317	-3.43	1.19	12	0.14	-1302.00	3754.00	6850	20230111	-34.89	3880	20221014	14.95	6850	-34.89	20230111	4355	2.41	20230412	6850	-34.89	20230111	3880	14.95	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
79	20230718	110604	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-40	5	-0.89	41892940	9345	44.51	4540	4660	4425	5850	3155	4505	4482.93	2.23	0	-1911	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	317	-3.43	1.19	12	0.13	-1302.00	3754.00	6850	20230111	-34.82	3880	20221014	15.08	6850	-34.82	20230111	4355	2.53	20230412	6850	-34.82	20230111	3880	15.08	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
80	20230718	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	20	2	0.44	25940990	5776	27.51	4540	4660	4425	5850	3155	4505	4491.17	2.23	0	-857	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	321	-3.48	1.21	12	0.08	-1302.00	3754.00	6850	20230111	-33.94	3880	20221014	16.62	6850	-33.94	20230111	4355	3.90	20230412	6850	-33.94	20230111	3880	16.62	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
81	20230718	090558	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	150	2	3.33	697060	151	0.72	4540	4660	4535	5850	3155	4505	4616.29	2.23	0	-92	4815	4660	4560	4405	4305	4610	4355	36	1347	500	2880	5	1	7102743	331	-3.58	1.24	12	0.00	-1302.00	3754.00	6850	20230111	-32.04	3880	20221014	19.97	6850	-32.04	20230111	4355	6.89	20230412	6850	-32.04	20230111	3880	19.97	20221014	0.52	N	069140	500	35 억		158143	N	N	0	N	00	N
82	20230717	160600	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	0	3	0.00	95370365	20996	97.86	4620	4715	4460	5850	3155	4505	4542.38	2.33	0	-7462	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	320	-3.46	1.20	12	0.30	-1302.00	3754.00	6850	20230111	-34.23	3880	20221014	16.11	6850	-34.23	20230111	4355	3.44	20230412	6850	-34.23	20230111	3880	16.11	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
83	20230717	150556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	25	2	0.55	91422050	20122	93.79	4620	4715	4460	5850	3155	4505	4543.39	2.33	0	-7396	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	322	-3.48	1.21	12	0.28	-1302.00	3754.00	6850	20230111	-33.87	3880	20221014	16.75	6850	-33.87	20230111	4355	4.02	20230412	6850	-33.87	20230111	3880	16.75	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
84	20230717	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	35	2	0.78	83978000	18480	86.13	4620	4715	4460	5850	3155	4505	4544.26	2.33	0	-7233	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	322	-3.49	1.21	12	0.26	-1302.00	3754.00	6850	20230111	-33.72	3880	20221014	17.01	6850	-33.72	20230111	4355	4.25	20230412	6850	-33.72	20230111	3880	17.01	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
85	20230717	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	40	2	0.89	80785100	17775	82.85	4620	4715	4460	5850	3155	4505	4544.87	2.33	0	-7189	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	323	-3.49	1.21	12	0.25	-1302.00	3754.00	6850	20230111	-33.65	3880	20221014	17.14	6850	-33.65	20230111	4355	4.36	20230412	6850	-33.65	20230111	3880	17.14	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
86	20230717	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	60	2	1.33	76608660	16856	78.56	4620	4715	4460	5850	3155	4505	4544.89	2.33	0	-6701	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	324	-3.51	1.22	12	0.24	-1302.00	3754.00	6850	20230111	-33.36	3880	20221014	17.65	6850	-33.36	20230111	4355	4.82	20230412	6850	-33.36	20230111	3880	17.65	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
87	20230717	110553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	75	2	1.66	62535235	13769	64.18	4620	4715	4460	5850	3155	4505	4541.74	2.33	0	-6164	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	325	-3.52	1.22	12	0.19	-1302.00	3754.00	6850	20230111	-33.14	3880	20221014	18.04	6850	-33.14	20230111	4355	5.17	20230412	6850	-33.14	20230111	3880	18.04	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
88	20230717	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-10	5	-0.22	31782850	7057	32.89	4620	4620	4460	5850	3155	4505	4503.73	2.33	0	-2984	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	319	-3.45	1.20	12	0.10	-1302.00	3754.00	6850	20230111	-34.38	3880	20221014	15.85	6850	-34.38	20230111	4355	3.21	20230412	6850	-34.38	20230111	3880	15.85	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
89	20230717	090553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-10	5	-0.22	10098310	2232	10.40	4620	4620	4480	5850	3155	4505	4524.33	2.33	0	-1713	4821	4662	4581	4422	4341	4622	4382	36	1347	500	2880	5	1	7102743	319	-3.45	1.20	12	0.03	-1302.00	3754.00	6850	20230111	-34.38	3880	20221014	15.85	6850	-34.38	20230111	4355	3.21	20230412	6850	-34.38	20230111	3880	15.85	20221014	0.50	N	069140	500	35 억		165605	N	N	0	N	00	N
90	20230714	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-35	5	-0.77	94675310	20894	127.82	4735	4740	4500	5900	3180	4540	4531.22	2.45	0	-8410	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	320	-3.46	1.20	12	0.29	-1302.00	3754.00	6850	20230111	-34.23	3880	20221014	16.11	6850	-34.23	20230111	4355	3.44	20230412	6850	-34.23	20230111	3880	16.11	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
91	20230714	150557	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-5	5	-0.11	87342190	19270	117.88	4735	4740	4500	5900	3180	4540	4532.55	2.45	0	-8186	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	322	-3.48	1.21	12	0.27	-1302.00	3754.00	6850	20230111	-33.80	3880	20221014	16.88	6850	-33.80	20230111	4355	4.13	20230412	6850	-33.80	20230111	3880	16.88	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
92	20230714	140559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-25	5	-0.55	71410820	15736	96.26	4735	4740	4505	5900	3180	4540	4538.05	2.45	0	-7337	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	321	-3.47	1.20	12	0.22	-1302.00	3754.00	6850	20230111	-34.09	3880	20221014	16.37	6850	-34.09	20230111	4355	3.67	20230412	6850	-34.09	20230111	3880	16.37	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
93	20230714	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	-15	5	-0.33	67179940	14799	90.53	4735	4740	4505	5900	3180	4540	4539.49	2.45	0	-7067	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	321	-3.48	1.21	12	0.21	-1302.00	3754.00	6850	20230111	-33.94	3880	20221014	16.62	6850	-33.94	20230111	4355	3.90	20230412	6850	-33.94	20230111	3880	16.62	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
94	20230714	120552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-25	5	-0.55	60357940	13287	81.28	4735	4740	4505	5900	3180	4540	4542.63	2.45	0	-6852	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	321	-3.47	1.20	12	0.19	-1302.00	3754.00	6850	20230111	-34.09	3880	20221014	16.37	6850	-34.09	20230111	4355	3.67	20230412	6850	-34.09	20230111	3880	16.37	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
95	20230714	110556	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-25	5	-0.55	52871840	11632	71.16	4735	4740	4505	5900	3180	4540	4545.38	2.45	0	-5588	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	321	-3.47	1.20	12	0.16	-1302.00	3754.00	6850	20230111	-34.09	3880	20221014	16.37	6850	-34.09	20230111	4355	3.67	20230412	6850	-34.09	20230111	3880	16.37	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
96	20230714	100559	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-30	5	-0.66	48461785	10656	65.19	4735	4740	4505	5900	3180	4540	4547.84	2.45	0	-5291	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	320	-3.46	1.20	12	0.15	-1302.00	3754.00	6850	20230111	-34.16	3880	20221014	16.24	6850	-34.16	20230111	4355	3.56	20230412	6850	-34.16	20230111	3880	16.24	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
97	20230714	090555	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	50	2	1.10	9323660	1994	12.20	4735	4740	4550	5900	3180	4540	4675.86	2.45	0	-667	4683	4611	4558	4486	4433	4585	4460	36	1360	500	2900	5	1	7102743	326	-3.53	1.22	12	0.03	-1302.00	3754.00	6850	20230111	-32.99	3880	20221014	18.30	6850	-32.99	20230111	4355	5.40	20230412	6850	-32.99	20230111	3880	18.30	20221014	0.51	N	069140	500	35 억		174015	N	N	0	N	00	N
98	20230713	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	5	2	0.11	74352660	16343	123.20	4580	4630	4505	5890	3175	4535	4549.55	2.45	0	-162	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	322	-3.49	1.21	12	0.23	-1302.00	3754.00	6850	20230111	-33.72	3880	20221014	17.01	6850	-33.72	20230111	4355	4.25	20230412	6850	-33.72	20230111	3880	17.01	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
99	20230713	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	10	2	0.22	71385655	15690	118.28	4580	4630	4505	5890	3175	4535	4549.79	2.45	0	30	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	323	-3.49	1.21	12	0.22	-1302.00	3754.00	6850	20230111	-33.65	3880	20221014	17.14	6850	-33.65	20230111	4355	4.36	20230412	6850	-33.65	20230111	3880	17.14	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
100	20230713	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	45	2	0.99	55084130	12102	91.23	4580	4630	4505	5890	3175	4535	4551.71	2.45	0	341	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	325	-3.52	1.22	12	0.17	-1302.00	3754.00	6850	20230111	-33.14	3880	20221014	18.04	6850	-33.14	20230111	4355	5.17	20230412	6850	-33.14	20230111	3880	18.04	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
101	20230713	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	45	2	0.99	54179120	11904	89.74	4580	4630	4505	5890	3175	4535	4551.39	2.45	0	487	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	325	-3.52	1.22	12	0.17	-1302.00	3754.00	6850	20230111	-33.14	3880	20221014	18.04	6850	-33.14	20230111	4355	5.17	20230412	6850	-33.14	20230111	3880	18.04	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
102	20230713	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	10	2	0.22	47057405	10338	77.93	4580	4630	4505	5890	3175	4535	4551.95	2.45	0	197	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	323	-3.49	1.21	12	0.15	-1302.00	3754.00	6850	20230111	-33.65	3880	20221014	17.14	6850	-33.65	20230111	4355	4.36	20230412	6850	-33.65	20230111	3880	17.14	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
103	20230713	110551	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	10	2	0.22	40836150	8970	67.62	4580	4630	4505	5890	3175	4535	4552.60	2.45	0	641	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	323	-3.49	1.21	12	0.13	-1302.00	3754.00	6850	20230111	-33.65	3880	20221014	17.14	6850	-33.65	20230111	4355	4.36	20230412	6850	-33.65	20230111	3880	17.14	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
104	20230713	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	15	2	0.33	26224560	5769	43.49	4580	4630	4505	5890	3175	4535	4545.85	2.45	0	610	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	323	-3.49	1.21	12	0.08	-1302.00	3754.00	6850	20230111	-33.58	3880	20221014	17.27	6850	-33.58	20230111	4355	4.48	20230412	6850	-33.58	20230111	3880	17.27	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
105	20230713	090518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	10	2	0.22	3886475	852	6.42	4580	4580	4545	5890	3175	4535	4562.87	2.45	0	-398	4635	4585	4560	4510	4485	4572	4497	36	1357	500	2900	5	1	7102743	323	-3.49	1.21	12	0.01	-1302.00	3754.00	6850	20230111	-33.65	3880	20221014	17.14	6850	-33.65	20230111	4355	4.36	20230412	6850	-33.65	20230111	3880	17.14	20221014	0.48	N	069140	500	35 억		173883	N	N	0	N	00	N
106	20230712	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-35	5	-0.77	60384940	13224	39.12	4600	4610	4535	5940	3200	4570	4566.31	2.48	0	-3735	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	322	-3.48	1.21	12	0.19	-1302.00	3754.00	6850	20230111	-33.80	3880	20221014	16.88	6850	-33.80	20230111	4355	4.13	20230412	6850	-33.80	20230111	3880	16.88	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
107	20230712	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-15	5	-0.33	57784900	12651	37.42	4600	4610	4535	5940	3200	4570	4567.62	2.48	0	-3652	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	324	-3.50	1.21	12	0.18	-1302.00	3754.00	6850	20230111	-33.50	3880	20221014	17.40	6850	-33.50	20230111	4355	4.59	20230412	6850	-33.50	20230111	3880	17.40	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
108	20230712	140543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-20	5	-0.44	51740925	11321	33.49	4600	4610	4535	5940	3200	4570	4570.35	2.48	0	-2510	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	323	-3.49	1.21	12	0.16	-1302.00	3754.00	6850	20230111	-33.58	3880	20221014	17.27	6850	-33.58	20230111	4355	4.48	20230412	6850	-33.58	20230111	3880	17.27	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
109	20230712	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-5	5	-0.11	48573445	10626	31.43	4600	4610	4535	5940	3200	4570	4571.19	2.48	0	-2341	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	324	-3.51	1.22	12	0.15	-1302.00	3754.00	6850	20230111	-33.36	3880	20221014	17.65	6850	-33.36	20230111	4355	4.82	20230412	6850	-33.36	20230111	3880	17.65	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
110	20230712	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	0	3	0.00	45915355	10043	29.71	4600	4610	4535	5940	3200	4570	4571.88	2.48	0	-2089	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	325	-3.51	1.22	12	0.14	-1302.00	3754.00	6850	20230111	-33.28	3880	20221014	17.78	6850	-33.28	20230111	4355	4.94	20230412	6850	-33.28	20230111	3880	17.78	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
111	20230712	110544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	10	2	0.22	44849245	9810	29.02	4600	4610	4535	5940	3200	4570	4571.79	2.48	0	-1911	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	325	-3.52	1.22	12	0.14	-1302.00	3754.00	6850	20230111	-33.14	3880	20221014	18.04	6850	-33.14	20230111	4355	5.17	20230412	6850	-33.14	20230111	3880	18.04	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
112	20230712	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	20	2	0.44	29083415	6370	18.84	4600	4600	4535	5940	3200	4570	4565.69	2.48	0	-377	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	326	-3.53	1.22	12	0.09	-1302.00	3754.00	6850	20230111	-32.99	3880	20221014	18.30	6850	-32.99	20230111	4355	5.40	20230412	6850	-32.99	20230111	3880	18.30	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
113	20230712	090545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	0	3	0.00	5478450	1196	3.54	4600	4600	4570	5940	3200	4570	4580.64	2.48	0	-802	4793	4681	4618	4506	4443	4650	4475	36	1370	500	2920	5	1	7102743	325	-3.51	1.22	12	0.02	-1302.00	3754.00	6850	20230111	-33.28	3880	20221014	17.78	6850	-33.28	20230111	4355	4.94	20230412	6850	-33.28	20230111	3880	17.78	20221014	0.45	N	069140	500	35 억		176157	N	N	0	N	00	N
114	20230711	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-125	5	-2.66	156066105	33779	166.17	4660	4730	4555	6100	3290	4695	4620.26	2.54	0	-4439	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	325	-3.51	1.22	12	0.48	-1302.00	3754.00	6850	20230111	-33.28	3880	20221014	17.78	6850	-33.28	20230111	4355	4.94	20230412	6850	-33.28	20230111	3880	17.78	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
115	20230711	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-85	5	-1.81	83616210	18011	88.60	4660	4730	4600	6100	3290	4695	4642.51	2.54	0	-3740	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	327	-3.54	1.23	12	0.25	-1302.00	3754.00	6850	20230111	-32.70	3880	20221014	18.81	6850	-32.70	20230111	4355	5.86	20230412	6850	-32.70	20230111	3880	18.81	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
116	20230711	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-90	5	-1.92	75914300	16340	80.38	4660	4730	4600	6100	3290	4695	4645.92	2.54	0	-3563	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	327	-3.54	1.23	12	0.23	-1302.00	3754.00	6850	20230111	-32.77	3880	20221014	18.69	6850	-32.77	20230111	4355	5.74	20230412	6850	-32.77	20230111	3880	18.69	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
117	20230711	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-85	5	-1.81	68310965	14689	72.26	4660	4730	4600	6100	3290	4695	4650.48	2.54	0	-3047	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	327	-3.54	1.23	12	0.21	-1302.00	3754.00	6850	20230111	-32.70	3880	20221014	18.81	6850	-32.70	20230111	4355	5.86	20230412	6850	-32.70	20230111	3880	18.81	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
118	20230711	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-65	5	-1.38	44725055	9573	47.09	4660	4730	4625	6100	3290	4695	4672.00	2.54	0	-2201	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	329	-3.56	1.23	12	0.13	-1302.00	3754.00	6850	20230111	-32.41	3880	20221014	19.33	6850	-32.41	20230111	4355	6.31	20230412	6850	-32.41	20230111	3880	19.33	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
119	20230711	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-70	5	-1.49	39959435	8545	42.04	4660	4730	4625	6100	3290	4695	4676.35	2.54	0	-1780	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	329	-3.55	1.23	12	0.12	-1302.00	3754.00	6850	20230111	-32.48	3880	20221014	19.20	6850	-32.48	20230111	4355	6.20	20230412	6850	-32.48	20230111	3880	19.20	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
120	20230711	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-25	5	-0.53	25432590	5424	26.68	4660	4730	4650	6100	3290	4695	4688.90	2.54	0	645	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	332	-3.59	1.24	12	0.08	-1302.00	3754.00	6850	20230111	-31.82	3880	20221014	20.36	6850	-31.82	20230111	4355	7.23	20230412	6850	-31.82	20230111	3880	20.36	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
121	20230711	090540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	35	2	0.75	4556965	975	4.80	4660	4730	4650	6100	3290	4695	4673.81	2.54	0	820	4845	4770	4660	4585	4475	4715	4530	36	1405	500	3000	5	1	7102743	336	-3.63	1.26	12	0.01	-1302.00	3754.00	6850	20230111	-30.95	3880	20221014	21.91	6850	-30.95	20230111	4355	8.61	20230412	6850	-30.95	20230111	3880	21.91	20221014	0.57	N	069140	500	35 억		180433	N	N	0	N	00	N
122	20230710	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	-35	5	-0.74	94331000	20328	5.44	4730	4735	4550	6140	3315	4730	4640.45	2.49	0	3483	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	333	-3.61	1.25	12	0.29	-1302.00	3754.00	6850	20230111	-31.46	3880	20221014	21.01	6850	-31.46	20230111	4355	7.81	20230412	6850	-31.46	20230111	3880	21.01	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
123	20230710	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	91702025	19768	5.29	4730	4735	4550	6140	3315	4730	4638.91	2.49	0	3487	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	333	-3.60	1.25	12	0.28	-1302.00	3754.00	6850	20230111	-31.53	3880	20221014	20.88	6850	-31.53	20230111	4355	7.69	20230412	6850	-31.53	20230111	3880	20.88	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
124	20230710	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-20	5	-0.42	82788425	17866	4.78	4730	4735	4550	6140	3315	4730	4633.85	2.49	0	3491	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	335	-3.62	1.25	12	0.25	-1302.00	3754.00	6850	20230111	-31.24	3880	20221014	21.39	6850	-31.24	20230111	4355	8.15	20230412	6850	-31.24	20230111	3880	21.39	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
125	20230710	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	-40	5	-0.85	79670830	17201	4.60	4730	4735	4550	6140	3315	4730	4631.76	2.49	0	3381	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	333	-3.60	1.25	12	0.24	-1302.00	3754.00	6850	20230111	-31.53	3880	20221014	20.88	6850	-31.53	20230111	4355	7.69	20230412	6850	-31.53	20230111	3880	20.88	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
126	20230710	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-45	5	-0.95	78821915	17020	4.55	4730	4735	4550	6140	3315	4730	4631.13	2.49	0	3326	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	333	-3.60	1.25	12	0.24	-1302.00	3754.00	6850	20230111	-31.61	3880	20221014	20.75	6850	-31.61	20230111	4355	7.58	20230412	6850	-31.61	20230111	3880	20.75	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
127	20230710	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-90	5	-1.90	72356870	15639	4.18	4730	4735	4550	6140	3315	4730	4626.69	2.49	0	2527	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	330	-3.56	1.24	12	0.22	-1302.00	3754.00	6850	20230111	-32.26	3880	20221014	19.59	6850	-32.26	20230111	4355	6.54	20230412	6850	-32.26	20230111	3880	19.59	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
128	20230710	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-70	5	-1.48	55157630	11933	3.19	4730	4735	4550	6140	3315	4730	4622.28	2.49	0	1636	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	331	-3.58	1.24	12	0.17	-1302.00	3754.00	6850	20230111	-31.97	3880	20221014	20.10	6850	-31.97	20230111	4355	7.00	20230412	6850	-31.97	20230111	3880	20.10	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
129	20230710	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-30	5	-0.63	5727195	1212	0.32	4730	4735	4700	6140	3315	4730	4725.41	2.49	0	-686	5600	5165	4865	4430	4130	5382	4647	36	1412	500	3020	5	1	7102743	334	-3.61	1.25	12	0.02	-1302.00	3754.00	6850	20230111	-31.39	3880	20221014	21.13	6850	-31.39	20230111	4355	7.92	20230412	6850	-31.39	20230111	3880	21.13	20221014	0.60	N	069140	500	35 억		176949	N	N	0	N	00	N
130	20230707	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-30	5	-0.63	1848038160	373777	452.25	4685	5300	4565	6180	3335	4760	4944.23	2.72	0	-14304	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	336	-3.63	1.26	12	5.26	-1302.00	3754.00	6850	20230111	-30.95	3880	20221014	21.91	6850	-30.95	20230111	4355	8.61	20230412	6850	-30.95	20230111	3880	21.91	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
131	20230707	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-30	5	-0.63	1837016470	371435	449.41	4685	5300	4565	6180	3335	4760	4945.73	2.72	0	-14223	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	336	-3.63	1.26	12	5.23	-1302.00	3754.00	6850	20230111	-30.95	3880	20221014	21.91	6850	-30.95	20230111	4355	8.61	20230412	6850	-30.95	20230111	3880	21.91	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
132	20230707	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-120	5	-2.52	1798241310	363080	439.30	4685	5300	4565	6180	3335	4760	4952.74	2.72	0	-16440	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	330	-3.56	1.24	12	5.11	-1302.00	3754.00	6850	20230111	-32.26	3880	20221014	19.59	6850	-32.26	20230111	4355	6.54	20230412	6850	-32.26	20230111	3880	19.59	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
133	20230707	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-25	5	-0.53	1779044565	358979	434.34	4685	5300	4565	6180	3335	4760	4955.85	2.72	0	-16985	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	336	-3.64	1.26	12	5.05	-1302.00	3754.00	6850	20230111	-30.88	3880	20221014	22.04	6850	-30.88	20230111	4355	8.73	20230412	6850	-30.88	20230111	3880	22.04	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
134	20230707	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-120	5	-2.52	1704474730	343238	415.30	4685	5300	4565	6180	3335	4760	4965.87	2.72	0	-16018	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	330	-3.56	1.24	12	4.83	-1302.00	3754.00	6850	20230111	-32.26	3880	20221014	19.59	6850	-32.26	20230111	4355	6.54	20230412	6850	-32.26	20230111	3880	19.59	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
135	20230707	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-175	5	-3.68	1665924130	334876	405.18	4685	5300	4565	6180	3335	4760	4974.75	2.72	0	-17107	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	326	-3.52	1.22	12	4.71	-1302.00	3754.00	6850	20230111	-33.07	3880	20221014	18.17	6850	-33.07	20230111	4355	5.28	20230412	6850	-33.07	20230111	3880	18.17	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
136	20230707	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	350	2	7.35	256006455	51708	62.56	4685	5130	4620	6180	3335	4760	4951.00	2.72	0	-2781	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	10	1	7102743	363	-3.92	1.36	12	0.73	-1302.00	3754.00	6850	20230111	-25.40	3880	20221014	31.70	6850	-25.40	20230111	4355	17.34	20230412	6850	-25.40	20230111	3880	31.70	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
137	20230707	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-20	5	-0.42	5583435	1187	1.44	4685	4740	4685	6180	3335	4760	4703.82	2.72	0	76	5220	4990	4765	4535	4310	5105	4650	36	1422	500	3040	5	1	7102743	337	-3.64	1.26	12	0.02	-1302.00	3754.00	6850	20230111	-30.80	3880	20221014	22.16	6850	-30.80	20230111	4355	8.84	20230412	6850	-30.80	20230111	3880	22.16	20221014	0.61	N	069140	500	35 억		192900	N	N	0	N	00	N
138	20230706	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	30	2	0.63	385652750	80513	455.98	4730	4995	4540	6140	3315	4730	4790.52	2.93	0	-14988	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	338	-3.66	1.27	12	1.13	-1302.00	3754.00	6850	20230111	-30.51	3880	20221014	22.68	6850	-30.51	20230111	4355	9.30	20230412	6850	-30.51	20230111	3880	22.68	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
139	20230706	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	130	2	2.75	354786300	74075	419.52	4730	4995	4540	6140	3315	4730	4789.56	2.93	0	-14241	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	345	-3.73	1.29	12	1.04	-1302.00	3754.00	6850	20230111	-29.05	3880	20221014	25.26	6850	-29.05	20230111	4355	11.60	20230412	6850	-29.05	20230111	3880	25.26	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
140	20230706	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-125	5	-2.64	138774560	30021	170.02	4730	4900	4540	6140	3315	4730	4622.58	2.93	0	-8349	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	327	-3.54	1.23	12	0.42	-1302.00	3754.00	6850	20230111	-32.77	3880	20221014	18.69	6850	-32.77	20230111	4355	5.74	20230412	6850	-32.77	20230111	3880	18.69	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
141	20230706	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-175	5	-3.70	120185585	25942	146.92	4730	4900	4540	6140	3315	4730	4632.86	2.93	0	-7792	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	324	-3.50	1.21	12	0.37	-1302.00	3754.00	6850	20230111	-33.50	3880	20221014	17.40	6850	-33.50	20230111	4355	4.59	20230412	6850	-33.50	20230111	3880	17.40	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
142	20230706	120529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-115	5	-2.43	78279765	16809	95.20	4730	4900	4600	6140	3315	4730	4657.01	2.93	0	-3311	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	328	-3.54	1.23	12	0.24	-1302.00	3754.00	6850	20230111	-32.63	3880	20221014	18.94	6850	-32.63	20230111	4355	5.97	20230412	6850	-32.63	20230111	3880	18.94	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
143	20230706	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-115	5	-2.43	76289030	16378	92.76	4730	4900	4600	6140	3315	4730	4658.02	2.93	0	-3192	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	328	-3.54	1.23	12	0.23	-1302.00	3754.00	6850	20230111	-32.63	3880	20221014	18.94	6850	-32.63	20230111	4355	5.97	20230412	6850	-32.63	20230111	3880	18.94	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
144	20230706	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4655	-75	5	-1.59	58365030	12502	70.80	4730	4900	4600	6140	3315	4730	4668.46	2.93	0	-2417	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	331	-3.58	1.24	12	0.18	-1302.00	3754.00	6850	20230111	-32.04	3880	20221014	19.97	6850	-32.04	20230111	4355	6.89	20230412	6850	-32.04	20230111	3880	19.97	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
145	20230706	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-30	5	-0.63	16588655	3531	20.00	4730	4730	4680	6140	3315	4730	4698.00	2.93	0	-1614	5090	4910	4820	4640	4550	4865	4595	36	1412	500	3020	5	1	7102743	334	-3.61	1.25	12	0.05	-1302.00	3754.00	6850	20230111	-31.39	3880	20221014	21.13	6850	-31.39	20230111	4355	7.92	20230412	6850	-31.39	20230111	3880	21.13	20221014	0.61	N	069140	500	35 억		208031	N	N	0	N	00	N
146	20230705	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	-60	5	-1.25	84421065	17655	89.53	4790	5000	4730	6220	3355	4790	4782.33	3.01	0	-5956	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	336	-3.63	1.26	12	0.25	-1302.00	3754.00	6850	20230111	-30.95	3880	20221014	21.91	6850	-30.95	20230111	4355	8.61	20230412	6850	-30.95	20230111	3880	21.91	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
147	20230705	150527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4780	-10	5	-0.21	74694915	15600	79.11	4790	5000	4730	6220	3355	4790	4788.14	3.01	0	-5819	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	340	-3.67	1.27	12	0.22	-1302.00	3754.00	6850	20230111	-30.22	3880	20221014	23.20	6850	-30.22	20230111	4355	9.76	20230412	6850	-30.22	20230111	3880	23.20	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
148	20230705	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-50	5	-1.04	68117155	14215	72.09	4790	5000	4730	6220	3355	4790	4791.92	3.01	0	-5270	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	337	-3.64	1.26	12	0.20	-1302.00	3754.00	6850	20230111	-30.80	3880	20221014	22.16	6850	-30.80	20230111	4355	8.84	20230412	6850	-30.80	20230111	3880	22.16	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
149	20230705	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-50	5	-1.04	63718655	13286	67.38	4790	5000	4735	6220	3355	4790	4795.92	3.01	0	-5069	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	337	-3.64	1.26	12	0.19	-1302.00	3754.00	6850	20230111	-30.80	3880	20221014	22.16	6850	-30.80	20230111	4355	8.84	20230412	6850	-30.80	20230111	3880	22.16	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
150	20230705	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	-35	5	-0.73	59598895	12418	62.97	4790	5000	4735	6220	3355	4790	4799.40	3.01	0	-4240	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	338	-3.65	1.27	12	0.17	-1302.00	3754.00	6850	20230111	-30.58	3880	20221014	22.55	6850	-30.58	20230111	4355	9.18	20230412	6850	-30.58	20230111	3880	22.55	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
151	20230705	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	-25	5	-0.52	46827230	9733	49.36	4790	5000	4750	6220	3355	4790	4811.18	3.01	0	-3877	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	338	-3.66	1.27	12	0.14	-1302.00	3754.00	6850	20230111	-30.44	3880	20221014	22.81	6850	-30.44	20230111	4355	9.41	20230412	6850	-30.44	20230111	3880	22.81	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
152	20230705	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4820	30	2	0.63	23055650	4768	24.18	4790	5000	4790	6220	3355	4790	4835.50	3.01	0	-1199	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	342	-3.70	1.28	12	0.07	-1302.00	3754.00	6850	20230111	-29.64	3880	20221014	24.23	6850	-29.64	20230111	4355	10.68	20230412	6850	-29.64	20230111	3880	24.23	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
153	20230705	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4890	100	2	2.09	5062560	1053	5.34	4790	4890	4790	6220	3355	4790	4807.75	3.01	0	611	4976	4882	4836	4742	4696	4860	4720	36	1432	500	3060	5	1	7102743	347	-3.76	1.30	12	0.01	-1302.00	3754.00	6850	20230111	-28.61	3880	20221014	26.03	6850	-28.61	20230111	4355	12.28	20230412	6850	-28.61	20230111	3880	26.03	20221014	0.57	N	069140	500	35 억		213965	N	N	0	N	00	N
154	20230704	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	95273650	19718	139.77	4900	4930	4790	6360	3430	4895	4831.81	3.13	0	-8293	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	340	-3.68	1.28	12	0.28	-1302.00	3754.00	6850	20230111	-30.07	3880	20221014	23.45	6850	-30.07	20230111	4355	9.99	20230412	6850	-30.07	20230111	3880	23.45	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
155	20230704	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	-105	5	-2.15	90502785	18722	132.71	4900	4930	4790	6360	3430	4895	4834.03	3.13	0	-8175	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	340	-3.68	1.28	12	0.26	-1302.00	3754.00	6850	20230111	-30.07	3880	20221014	23.45	6850	-30.07	20230111	4355	9.99	20230412	6850	-30.07	20230111	3880	23.45	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
156	20230704	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4800	-95	5	-1.94	84845595	17542	124.35	4900	4930	4795	6360	3430	4895	4836.71	3.13	0	-7512	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	341	-3.69	1.28	12	0.25	-1302.00	3754.00	6850	20230111	-29.93	3880	20221014	23.71	6850	-29.93	20230111	4355	10.22	20230412	6850	-29.93	20230111	3880	23.71	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
157	20230704	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4815	-80	5	-1.63	73821870	15246	108.07	4900	4930	4795	6360	3430	4895	4842.05	3.13	0	-7510	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	342	-3.70	1.28	12	0.21	-1302.00	3754.00	6850	20230111	-29.71	3880	20221014	24.10	6850	-29.71	20230111	4355	10.56	20230412	6850	-29.71	20230111	3880	24.10	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
158	20230704	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4825	-70	5	-1.43	69779725	14407	102.13	4900	4930	4795	6360	3430	4895	4843.46	3.13	0	-7456	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	343	-3.71	1.29	12	0.20	-1302.00	3754.00	6850	20230111	-29.56	3880	20221014	24.36	6850	-29.56	20230111	4355	10.79	20230412	6850	-29.56	20230111	3880	24.36	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
159	20230704	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4860	-35	5	-0.72	67679850	13971	99.04	4900	4930	4795	6360	3430	4895	4844.31	3.13	0	-7426	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	345	-3.73	1.29	12	0.20	-1302.00	3754.00	6850	20230111	-29.05	3880	20221014	25.26	6850	-29.05	20230111	4355	11.60	20230412	6850	-29.05	20230111	3880	25.26	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
160	20230704	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-45	5	-0.92	39990900	8220	58.27	4900	4930	4815	6360	3430	4895	4865.07	3.13	0	-5832	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	344	-3.73	1.29	12	0.12	-1302.00	3754.00	6850	20230111	-29.20	3880	20221014	25.00	6850	-29.20	20230111	4355	11.37	20230412	6850	-29.20	20230111	3880	25.00	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
161	20230704	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4930	35	2	0.72	8603630	1757	12.45	4900	4930	4895	6360	3430	4895	4896.77	3.13	0	-1308	5031	4962	4926	4857	4821	4945	4840	36	1465	500	3130	5	1	7102743	350	-3.79	1.31	12	0.02	-1302.00	3754.00	6850	20230111	-28.03	3880	20221014	27.06	6850	-28.03	20230111	4355	13.20	20230412	6850	-28.03	20230111	3880	27.06	20221014	0.52	N	069140	500	35 억		222278	N	N	0	N	00	N
162	20230703	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	5	2	0.10	69595835	14107	97.45	4930	4995	4890	6350	3425	4890	4933.43	3.15	0	-1520	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	348	-3.76	1.30	12	0.20	-1302.00	3754.00	6850	20230111	-28.54	3880	20221014	26.16	6850	-28.54	20230111	4355	12.40	20230412	6850	-28.54	20230111	3880	26.16	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
163	20230703	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	15	2	0.31	68082365	13798	95.32	4930	4995	4890	6350	3425	4890	4934.22	3.15	0	-1439	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	348	-3.77	1.31	12	0.19	-1302.00	3754.00	6850	20230111	-28.39	3880	20221014	26.42	6850	-28.39	20230111	4355	12.63	20230412	6850	-28.39	20230111	3880	26.42	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
164	20230703	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	15	2	0.31	64306870	13028	90.00	4930	4995	4890	6350	3425	4890	4936.05	3.15	0	-1190	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	348	-3.77	1.31	12	0.18	-1302.00	3754.00	6850	20230111	-28.39	3880	20221014	26.42	6850	-28.39	20230111	4355	12.63	20230412	6850	-28.39	20230111	3880	26.42	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
165	20230703	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	20	2	0.41	49372335	9976	68.91	4930	4995	4910	6350	3425	4890	4949.11	3.15	0	-828	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	349	-3.77	1.31	12	0.14	-1302.00	3754.00	6850	20230111	-28.32	3880	20221014	26.55	6850	-28.32	20230111	4355	12.74	20230412	6850	-28.32	20230111	3880	26.55	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
166	20230703	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	75	2	1.53	32958735	6642	45.88	4930	4995	4930	6350	3425	4890	4962.17	3.15	0	-340	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	353	-3.81	1.32	12	0.09	-1302.00	3754.00	6850	20230111	-27.52	3880	20221014	27.96	6850	-27.52	20230111	4355	14.01	20230412	6850	-27.52	20230111	3880	27.96	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
167	20230703	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	65	2	1.33	32142680	6477	44.74	4930	4995	4930	6350	3425	4890	4962.59	3.15	0	-340	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	352	-3.81	1.32	12	0.09	-1302.00	3754.00	6850	20230111	-27.66	3880	20221014	27.71	6850	-27.66	20230111	4355	13.78	20230412	6850	-27.66	20230111	3880	27.71	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
168	20230703	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	60	2	1.23	31305750	6308	43.58	4930	4995	4930	6350	3425	4890	4962.86	3.15	0	-310	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	352	-3.80	1.32	12	0.09	-1302.00	3754.00	6850	20230111	-27.74	3880	20221014	27.58	6850	-27.74	20230111	4355	13.66	20230412	6850	-27.74	20230111	3880	27.58	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N
169	20230703	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	45	2	0.92	2270805	460	3.18	4930	4955	4930	6350	3425	4890	4936.53	3.15	0	32	5026	4957	4901	4832	4776	4992	4867	36	1462	500	3120	5	1	7102743	351	-3.79	1.31	12	0.01	-1302.00	3754.00	6850	20230111	-27.96	3880	20221014	27.19	6850	-27.96	20230111	4355	13.32	20230412	6850	-27.96	20230111	3880	27.19	20221014	0.57	N	069140	500	35 억		223747	N	N	0	N	00	N