KissMeData/026910/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	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	48704170	11773	189.12	4125	4160	4110	5310	2865	4090	4136.94	1.50	0	-636	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.18	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
3	20230731	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	47052470	11375	182.73	4125	4160	4110	5310	2865	4090	4136.48	1.50	0	-636	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.18	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
4	20230731	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	46799550	11314	181.75	4125	4160	4110	5310	2865	4090	4136.43	1.50	0	-636	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.18	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
5	20230731	130357	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	38527330	9319	149.70	4125	4160	4110	5310	2865	4090	4134.28	1.50	0	-633	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.15	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
6	20230731	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	20820310	5043	81.01	4125	4160	4110	5310	2865	4090	4128.56	1.50	0	-617	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.08	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
7	20230731	110400	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	65	2	1.59	14849815	3606	57.93	4125	4160	4110	5310	2865	4090	4118.09	1.50	0	-576	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.21	0.97	12	0.06	179.00	4287.00	6140	20220808	-32.33	3820	20230316	8.77	5210	-20.25	20230202	3820	8.77	20230316	6140	-32.33	20220808	3820	8.77	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
8	20230731	100358	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	60	2	1.47	14073875	3419	54.92	4125	4150	4110	5310	2865	4090	4116.37	1.50	0	-558	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	266	23.18	0.97	12	0.05	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
9	20230731	090355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	30	2	0.73	2644120	641	10.30	4125	4125	4120	5310	2865	4090	4124.99	1.50	0	-2	4160	4125	4070	4035	3980	4142	4052	32	1222	500	2860	5	1	6405405	264	23.02	0.96	12	0.01	179.00	4287.00	6140	20220808	-32.90	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	6140	-32.90	20220808	3820	7.85	20230316	1.35	N	026910	500	32 억		96265	N	N	0	N	00	N
10	20230728	160356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	45	2	1.11	25302950	6224	39.06	4045	4105	4015	5250	2835	4045	4065.38	1.52	0	-1419	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	262	22.85	0.95	12	0.10	179.00	4287.00	6140	20220808	-33.39	3820	20230316	7.07	5210	-21.50	20230202	3820	7.07	20230316	6140	-33.39	20220808	3820	7.07	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
11	20230728	150355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	25	2	0.62	22307040	5488	34.44	4045	4105	4015	5250	2835	4045	4064.69	1.52	0	-1363	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	261	22.74	0.95	12	0.09	179.00	4287.00	6140	20220808	-33.71	3820	20230316	6.54	5210	-21.88	20230202	3820	6.54	20230316	6140	-33.71	20220808	3820	6.54	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
12	20230728	140355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	45	2	1.11	19715630	4852	30.45	4045	4105	4015	5250	2835	4045	4063.40	1.52	0	-1243	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	262	22.85	0.95	12	0.08	179.00	4287.00	6140	20220808	-33.39	3820	20230316	7.07	5210	-21.50	20230202	3820	7.07	20230316	6140	-33.39	20220808	3820	7.07	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
13	20230728	130355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	45	2	1.11	18257985	4495	28.21	4045	4105	4015	5250	2835	4045	4061.84	1.52	0	-1145	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	262	22.85	0.95	12	0.07	179.00	4287.00	6140	20220808	-33.39	3820	20230316	7.07	5210	-21.50	20230202	3820	7.07	20230316	6140	-33.39	20220808	3820	7.07	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
14	20230728	120352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	30	2	0.74	16782845	4135	25.95	4045	4105	4015	5250	2835	4045	4058.73	1.52	0	-1034	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	261	22.77	0.95	12	0.06	179.00	4287.00	6140	20220808	-33.63	3820	20230316	6.68	5210	-21.79	20230202	3820	6.68	20230316	6140	-33.63	20220808	3820	6.68	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
15	20230728	110356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	10368230	2565	16.10	4045	4065	4015	5250	2835	4045	4042.19	1.52	0	-708	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	259	22.60	0.94	12	0.04	179.00	4287.00	6140	20220808	-34.12	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	6140	-34.12	20220808	3820	5.89	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
16	20230728	100354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	7964930	1971	12.37	4045	4050	4015	5250	2835	4045	4041.06	1.52	0	-653	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	257	22.46	0.94	12	0.03	179.00	4287.00	6140	20220808	-34.53	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	6140	-34.53	20220808	3820	5.24	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
17	20230728	090356	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	3663840	906	5.69	4045	4045	4020	5250	2835	4045	4043.97	1.52	0	-62	4181	4112	3976	3907	3771	4147	3942	32	1207	500	2830	5	1	6405405	257	22.46	0.94	12	0.01	179.00	4287.00	6140	20220808	-34.53	3820	20230316	5.24	5210	-22.84	20230202	3820	5.24	20230316	6140	-34.53	20220808	3820	5.24	20230316	1.48	N	026910	500	32 억		97678	N	N	0	N	00	N
18	20230727	160354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	145	2	3.72	62771520	15936	42.69	3850	4045	3840	5070	2730	3900	3938.98	1.42	127	6580	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	259	22.60	0.94	12	0.25	179.00	4287.00	6140	20220808	-34.12	3820	20230316	5.89	5210	-22.36	20230202	3820	5.89	20230316	6140	-34.12	20220808	3820	5.89	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
19	20230727	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	110	2	2.82	61042800	15507	41.54	3850	4030	3840	5070	2730	3900	3936.47	1.42	127	6580	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	257	22.40	0.94	12	0.24	179.00	4287.00	6140	20220808	-34.69	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	6140	-34.69	20220808	3820	4.97	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
20	20230727	140351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	95	2	2.44	58688140	14919	39.96	3850	4030	3840	5070	2730	3900	3933.79	1.42	127	6069	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	256	22.32	0.93	12	0.23	179.00	4287.00	6140	20220808	-34.93	3820	20230316	4.58	5210	-23.32	20230202	3820	4.58	20230316	6140	-34.93	20220808	3820	4.58	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
21	20230727	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	95	2	2.44	58078580	14767	39.56	3850	4030	3840	5070	2730	3900	3933.00	1.42	127	6072	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	256	22.32	0.93	12	0.23	179.00	4287.00	6140	20220808	-34.93	3820	20230316	4.58	5210	-23.32	20230202	3820	4.58	20230316	6140	-34.93	20220808	3820	4.58	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
22	20230727	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	115	2	2.95	52960580	13486	36.13	3850	4030	3840	5070	2730	3900	3927.08	1.42	127	5818	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	257	22.43	0.94	12	0.21	179.00	4287.00	6140	20220808	-34.61	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	6140	-34.61	20220808	3820	5.10	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
23	20230727	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	110	2	2.82	50878155	12968	34.74	3850	4020	3840	5070	2730	3900	3923.36	1.42	127	5857	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	257	22.40	0.94	12	0.20	179.00	4287.00	6140	20220808	-34.69	3820	20230316	4.97	5210	-23.03	20230202	3820	4.97	20230316	6140	-34.69	20220808	3820	4.97	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
24	20230727	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	70	2	1.79	44189255	11293	30.25	3850	3980	3840	5070	2730	3900	3912.98	1.42	127	5521	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	254	22.18	0.93	12	0.18	179.00	4287.00	6140	20220808	-35.34	3820	20230316	3.93	5210	-23.80	20230202	3820	3.93	20230316	6140	-35.34	20220808	3820	3.93	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
25	20230727	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	10	2	0.26	19513945	5042	13.51	3850	3915	3840	5070	2730	3900	3870.28	1.42	127	2304	4256	4077	3966	3787	3676	4022	3732	32	1170	500	2730	5	1	6405405	250	21.84	0.91	12	0.08	179.00	4287.00	6140	20220808	-36.32	3820	20230316	2.36	5210	-24.95	20230202	3820	2.36	20230316	6140	-36.32	20220808	3820	2.36	20230316	1.57	N	026910	500	32 억		91136	N	N	0	N	00	N
26	20230726	160351	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-250	5	-6.02	147470785	37331	130.20	4145	4145	3855	5390	2905	4150	3950.77	1.42	0	627	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	250	21.79	0.91	12	0.58	179.00	4287.00	6140	20220808	-36.48	3820	20230316	2.09	5210	-25.14	20230202	3820	2.09	20230316	6140	-36.48	20220808	3820	2.09	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
27	20230726	150353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-220	5	-5.30	135371790	34235	119.41	4145	4145	3855	5390	2905	4150	3954.19	1.42	0	1653	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	252	21.96	0.92	12	0.53	179.00	4287.00	6140	20220808	-35.99	3820	20230316	2.88	5210	-24.57	20230202	3820	2.88	20230316	6140	-35.99	20220808	3820	2.88	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
28	20230726	140354	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-245	5	-5.90	119203760	30081	104.92	4145	4145	3885	5390	2905	4150	3962.76	1.42	0	-575	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	250	21.82	0.91	12	0.47	179.00	4287.00	6140	20220808	-36.40	3820	20230316	2.23	5210	-25.05	20230202	3820	2.23	20230316	6140	-36.40	20220808	3820	2.23	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
29	20230726	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-225	5	-5.42	103568825	26068	90.92	4145	4145	3905	5390	2905	4150	3973.03	1.42	0	-1329	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	251	21.93	0.92	12	0.41	179.00	4287.00	6140	20220808	-36.07	3820	20230316	2.75	5210	-24.66	20230202	3820	2.75	20230316	6140	-36.07	20220808	3820	2.75	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
30	20230726	120353	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-190	5	-4.58	75665760	18957	66.12	4145	4145	3910	5390	2905	4150	3991.44	1.42	0	-1244	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	254	22.12	0.92	12	0.30	179.00	4287.00	6140	20220808	-35.50	3820	20230316	3.66	5210	-23.99	20230202	3820	3.66	20230316	6140	-35.50	20220808	3820	3.66	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
31	20230726	110350	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-220	5	-5.30	68215400	17070	59.54	4145	4145	3925	5390	2905	4150	3996.22	1.42	0	-969	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	252	21.96	0.92	12	0.27	179.00	4287.00	6140	20220808	-35.99	3820	20230316	2.88	5210	-24.57	20230202	3820	2.88	20230316	6140	-35.99	20220808	3820	2.88	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
32	20230726	100353	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-135	5	-3.25	39373600	9789	34.14	4145	4145	3950	5390	2905	4150	4022.23	1.42	0	-974	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	257	22.43	0.94	12	0.15	179.00	4287.00	6140	20220808	-34.61	3820	20230316	5.10	5210	-22.94	20230202	3820	5.10	20230316	6140	-34.61	20220808	3820	5.10	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
33	20230726	090348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-30	5	-0.72	3377385	817	2.85	4145	4145	4120	5390	2905	4150	4133.89	1.42	0	-87	4463	4306	4153	3996	3843	4230	3920	32	1242	500	2900	5	1	6405405	264	23.02	0.96	12	0.01	179.00	4287.00	6140	20220808	-32.90	3820	20230316	7.85	5210	-20.92	20230202	3820	7.85	20230316	6140	-32.90	20220808	3820	7.85	20230316	1.62	N	026910	500	32 억		91009	N	N	0	N	00	N
34	20230725	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-125	5	-2.92	118522460	28660	190.60	4275	4310	4000	5550	2995	4275	4135.46	1.42	0	162	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	266	23.18	0.97	12	0.45	179.00	4287.00	6140	20220808	-32.41	3820	20230316	8.64	5210	-20.35	20230202	3820	8.64	20230316	6140	-32.41	20220808	3820	8.64	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
35	20230725	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	-140	5	-3.27	115196860	27858	185.26	4275	4310	4000	5550	2995	4275	4135.14	1.42	0	617	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	265	23.10	0.96	12	0.43	179.00	4287.00	6140	20220808	-32.65	3820	20230316	8.25	5210	-20.63	20230202	3820	8.25	20230316	6140	-32.65	20220808	3820	8.25	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
36	20230725	140346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-220	5	-5.15	104366710	25196	167.56	4275	4310	4000	5550	2995	4275	4142.19	1.42	0	812	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	260	22.65	0.95	12	0.39	179.00	4287.00	6140	20220808	-33.96	3820	20230316	6.15	5210	-22.17	20230202	3820	6.15	20230316	6140	-33.96	20220808	3820	6.15	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
37	20230725	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-205	5	-4.80	91689520	22088	146.89	4275	4310	4000	5550	2995	4275	4151.10	1.42	0	946	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	261	22.74	0.95	12	0.34	179.00	4287.00	6140	20220808	-33.71	3820	20230316	6.54	5210	-21.88	20230202	3820	6.54	20230316	6140	-33.71	20220808	3820	6.54	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
38	20230725	120349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	-170	5	-3.98	77555280	18621	123.83	4275	4310	4000	5550	2995	4275	4164.94	1.42	0	895	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	263	22.93	0.96	12	0.29	179.00	4287.00	6140	20220808	-33.14	3820	20230316	7.46	5210	-21.21	20230202	3820	7.46	20230316	6140	-33.14	20220808	3820	7.46	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
39	20230725	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-55	5	-1.29	37924050	8897	59.17	4275	4310	4180	5550	2995	4275	4262.57	1.42	0	-578	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	270	23.58	0.98	12	0.14	179.00	4287.00	6140	20220808	-31.27	3820	20230316	10.47	5210	-19.00	20230202	3820	10.47	20230316	6140	-31.27	20220808	3820	10.47	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
40	20230725	100348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	-10	5	-0.23	24190490	5653	37.59	4275	4310	4265	5550	2995	4275	4279.23	1.42	0	-212	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	273	23.83	0.99	12	0.09	179.00	4287.00	6140	20220808	-30.54	3820	20230316	11.65	5210	-18.14	20230202	3820	11.65	20230316	6140	-30.54	20220808	3820	11.65	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
41	20230725	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	0	3	0.00	5778475	1351	8.98	4275	4285	4275	5550	2995	4275	4277.18	1.42	0	70	4501	4387	4306	4192	4111	4347	4152	32	1277	500	2990	5	1	6405405	274	23.88	1.00	12	0.02	179.00	4287.00	6140	20220808	-30.37	3820	20230316	11.91	5210	-17.95	20230202	3820	11.91	20230316	6140	-30.37	20220808	3820	11.91	20230316	1.62	N	026910	500	32 억		90847	N	N	0	N	00	N
42	20230724	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-125	5	-2.84	64587365	15016	76.91	4400	4420	4225	5720	3080	4400	4301.24	1.46	0	-2688	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	274	23.88	1.00	12	0.23	179.00	4287.00	6140	20220808	-30.37	3820	20230316	11.91	5210	-17.95	20230202	3820	11.91	20230316	6140	-30.37	20220808	3820	11.91	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
43	20230724	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-150	5	-3.41	55060470	12771	65.41	4400	4420	4225	5720	3080	4400	4311.37	1.46	0	-2592	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	272	23.74	0.99	12	0.20	179.00	4287.00	6140	20220808	-30.78	3820	20230316	11.26	5210	-18.43	20230202	3820	11.26	20230316	6140	-30.78	20220808	3820	11.26	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
44	20230724	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-145	5	-3.30	53119830	12313	63.07	4400	4420	4225	5720	3080	4400	4314.13	1.46	0	-2584	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	273	23.77	0.99	12	0.19	179.00	4287.00	6140	20220808	-30.70	3820	20230316	11.39	5210	-18.33	20230202	3820	11.39	20230316	6140	-30.70	20220808	3820	11.39	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
45	20230724	130346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-155	5	-3.52	52350870	12132	62.14	4400	4420	4225	5720	3080	4400	4315.11	1.46	0	-2538	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	272	23.72	0.99	12	0.19	179.00	4287.00	6140	20220808	-30.86	3820	20230316	11.13	5210	-18.52	20230202	3820	11.13	20230316	6140	-30.86	20220808	3820	11.13	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
46	20230724	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-175	5	-3.98	52075010	12067	61.81	4400	4420	4225	5720	3080	4400	4315.49	1.46	0	-2528	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	271	23.60	0.99	12	0.19	179.00	4287.00	6140	20220808	-31.19	3820	20230316	10.60	5210	-18.91	20230202	3820	10.60	20230316	6140	-31.19	20220808	3820	10.60	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
47	20230724	110348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-90	5	-2.05	27178750	6242	31.97	4400	4420	4305	5720	3080	4400	4354.17	1.46	0	-2498	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	276	24.08	1.01	12	0.10	179.00	4287.00	6140	20220808	-29.80	3820	20230316	12.83	5210	-17.27	20230202	3820	12.83	20230316	6140	-29.80	20220808	3820	12.83	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
48	20230724	100344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-20	5	-0.45	13359440	3054	15.64	4400	4420	4345	5720	3080	4400	4374.41	1.46	0	-1881	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	281	24.47	1.02	12	0.05	179.00	4287.00	6140	20220808	-28.66	3820	20230316	14.66	5210	-15.93	20230202	3820	14.66	20230316	6140	-28.66	20220808	3820	14.66	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
49	20230724	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-40	5	-0.91	4520470	1029	5.27	4400	4420	4360	5720	3080	4400	4393.07	1.46	0	-280	4536	4467	4416	4347	4296	4442	4322	32	1320	500	3080	5	1	6405405	279	24.36	1.02	12	0.02	179.00	4287.00	6140	20220808	-28.99	3820	20230316	14.14	5210	-16.31	20230202	3820	14.14	20230316	6140	-28.99	20220808	3820	14.14	20230316	1.62	N	026910	500	32 억		93521	N	N	0	N	00	N
50	20230721	160342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-55	5	-1.23	85027735	19285	260.12	4480	4485	4365	5790	3120	4455	4409.01	1.52	0	-3646	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	282	24.58	1.03	12	0.30	179.00	4287.00	6140	20220808	-28.34	3820	20230316	15.18	5210	-15.55	20230202	3820	15.18	20230316	6140	-28.34	20220808	3820	15.18	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
51	20230721	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-25	5	-0.56	82817965	18783	253.35	4480	4485	4365	5790	3120	4455	4409.20	1.52	0	-3616	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	284	24.75	1.03	12	0.29	179.00	4287.00	6140	20220808	-27.85	3820	20230316	15.97	5210	-14.97	20230202	3820	15.97	20230316	6140	-27.85	20220808	3820	15.97	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
52	20230721	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-5	5	-0.11	79489800	18029	243.18	4480	4485	4365	5790	3120	4455	4409.00	1.52	0	-3282	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	285	24.86	1.04	12	0.28	179.00	4287.00	6140	20220808	-27.52	3820	20230316	16.49	5210	-14.59	20230202	3820	16.49	20230316	6140	-27.52	20220808	3820	16.49	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
53	20230721	130343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	15	2	0.34	79458750	18022	243.08	4480	4485	4365	5790	3120	4455	4408.99	1.52	0	-3275	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	286	24.97	1.04	12	0.28	179.00	4287.00	6140	20220808	-27.20	3820	20230316	17.02	5210	-14.20	20230202	3820	17.02	20230316	6140	-27.20	20220808	3820	17.02	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
54	20230721	120348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-50	5	-1.12	69597130	15784	212.89	4480	4485	4365	5790	3120	4455	4409.35	1.52	0	-3137	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	282	24.61	1.03	12	0.25	179.00	4287.00	6140	20220808	-28.26	3820	20230316	15.31	5210	-15.45	20230202	3820	15.31	20230316	6140	-28.26	20220808	3820	15.31	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
55	20230721	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-65	5	-1.46	30196065	6817	91.95	4480	4485	4385	5790	3120	4455	4429.52	1.52	0	-1899	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	281	24.53	1.02	12	0.11	179.00	4287.00	6140	20220808	-28.50	3820	20230316	14.92	5210	-15.74	20230202	3820	14.92	20230316	6140	-28.50	20220808	3820	14.92	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
56	20230721	100346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-55	5	-1.23	21150035	4759	64.19	4480	4485	4385	5790	3120	4455	4444.22	1.52	0	-1878	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	282	24.58	1.03	12	0.07	179.00	4287.00	6140	20220808	-28.34	3820	20230316	15.18	5210	-15.55	20230202	3820	15.18	20230316	6140	-28.34	20220808	3820	15.18	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
57	20230721	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	10	2	0.22	10768520	2406	32.45	4480	4485	4465	5790	3120	4455	4475.69	1.52	0	-1478	4561	4507	4481	4427	4401	4495	4415	32	1335	500	3110	5	1	6405405	286	24.94	1.04	12	0.04	179.00	4287.00	6140	20220808	-27.28	3820	20230316	16.88	5210	-14.30	20230202	3820	16.88	20230316	6140	-27.28	20220808	3820	16.88	20230316	1.62	N	026910	500	32 억		97167	N	N	0	N	00	N
58	20230720	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-45	5	-1.00	33194545	7414	69.70	4500	4535	4455	5850	3150	4500	4477.28	1.53	0	-1127	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	285	24.89	1.04	12	0.12	179.00	4287.00	6140	20220808	-27.44	3820	20230316	16.62	5210	-14.49	20230202	3820	16.62	20230316	6140	-27.44	20220808	3820	16.62	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
59	20230720	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-20	5	-0.44	28200980	6295	59.18	4500	4535	4460	5850	3150	4500	4479.90	1.53	0	-1024	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	287	25.03	1.05	12	0.10	179.00	4287.00	6140	20220808	-27.04	3820	20230316	17.28	5210	-14.01	20230202	3820	17.28	20230316	6140	-27.04	20220808	3820	17.28	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
60	20230720	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-25	5	-0.56	20693475	4614	43.38	4500	4535	4460	5850	3150	4500	4484.93	1.53	0	-828	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	287	25.00	1.04	12	0.07	179.00	4287.00	6140	20220808	-27.12	3820	20230316	17.15	5210	-14.11	20230202	3820	17.15	20230316	6140	-27.12	20220808	3820	17.15	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
61	20230720	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-35	5	-0.78	18863545	4205	39.53	4500	4535	4460	5850	3150	4500	4485.98	1.53	0	-762	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	286	24.94	1.04	12	0.07	179.00	4287.00	6140	20220808	-27.28	3820	20230316	16.88	5210	-14.30	20230202	3820	16.88	20230316	6140	-27.28	20220808	3820	16.88	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
62	20230720	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-40	5	-0.89	17768445	3960	37.23	4500	4535	4460	5850	3150	4500	4486.98	1.53	0	-678	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	286	24.92	1.04	12	0.06	179.00	4287.00	6140	20220808	-27.36	3820	20230316	16.75	5210	-14.40	20230202	3820	16.75	20230316	6140	-27.36	20220808	3820	16.75	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
63	20230720	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-20	5	-0.44	9769780	2171	20.41	4500	4535	4480	5850	3150	4500	4500.13	1.53	0	-456	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	287	25.03	1.05	12	0.03	179.00	4287.00	6140	20220808	-27.04	3820	20230316	17.28	5210	-14.01	20230202	3820	17.28	20230316	6140	-27.04	20220808	3820	17.28	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
64	20230720	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	0	3	0.00	5742915	1275	11.99	4500	4535	4500	5850	3150	4500	4504.25	1.53	0	-131	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	288	25.14	1.05	12	0.02	179.00	4287.00	6140	20220808	-26.71	3820	20230316	17.80	5210	-13.63	20230202	3820	17.80	20230316	6140	-26.71	20220808	3820	17.80	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
65	20230720	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	15	2	0.33	2889560	641	6.03	4500	4535	4500	5850	3150	4500	4507.89	1.53	0	-74	4653	4576	4533	4456	4413	4555	4435	32	1350	500	3150	5	1	6405405	289	25.22	1.05	12	0.01	179.00	4287.00	6140	20220808	-26.47	3820	20230316	18.19	5210	-13.34	20230202	3820	18.19	20230316	6140	-26.47	20220808	3820	18.19	20230316	1.62	N	026910	500	32 억		98287	N	N	0	N	00	N
66	20230719	160349	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-110	5	-2.39	48140405	10637	95.46	4610	4610	4490	5990	3230	4610	4525.75	1.58	0	-3115	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	288	25.14	1.05	12	0.17	179.00	4287.00	6140	20220808	-26.71	3820	20230316	17.80	5210	-13.63	20230202	3820	17.80	20230316	6140	-26.71	20220808	3820	17.80	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
67	20230719	150346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-95	5	-2.06	39652620	8753	78.55	4610	4610	4490	5990	3230	4610	4530.17	1.58	0	-2815	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	289	25.22	1.05	12	0.14	179.00	4287.00	6140	20220808	-26.47	3820	20230316	18.19	5210	-13.34	20230202	3820	18.19	20230316	6140	-26.47	20220808	3820	18.19	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
68	20230719	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-105	5	-2.28	33213230	7331	65.79	4610	4610	4490	5990	3230	4610	4530.52	1.58	0	-2501	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	289	25.17	1.05	12	0.11	179.00	4287.00	6140	20220808	-26.63	3820	20230316	17.93	5210	-13.53	20230202	3820	17.93	20230316	6140	-26.63	20220808	3820	17.93	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
69	20230719	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-115	5	-2.49	29464455	6499	58.32	4610	4610	4495	5990	3230	4610	4533.69	1.58	0	-2134	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	288	25.11	1.05	12	0.10	179.00	4287.00	6140	20220808	-26.79	3820	20230316	17.67	5210	-13.72	20230202	3820	17.67	20230316	6140	-26.79	20220808	3820	17.67	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
70	20230719	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-90	5	-1.95	18715865	4117	36.95	4610	4610	4520	5990	3230	4610	4546.00	1.58	0	-1667	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	290	25.25	1.05	12	0.06	179.00	4287.00	6140	20220808	-26.38	3820	20230316	18.32	5210	-13.24	20230202	3820	18.32	20230316	6140	-26.38	20220808	3820	18.32	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
71	20230719	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-60	5	-1.30	11949595	2622	23.53	4610	4610	4525	5990	3230	4610	4557.44	1.58	0	-1621	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	291	25.42	1.06	12	0.04	179.00	4287.00	6140	20220808	-25.90	3820	20230316	19.11	5210	-12.67	20230202	3820	19.11	20230316	6140	-25.90	20220808	3820	19.11	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
72	20230719	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-60	5	-1.30	11221895	2462	22.09	4610	4610	4525	5990	3230	4610	4558.04	1.58	0	-1601	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	291	25.42	1.06	12	0.04	179.00	4287.00	6140	20220808	-25.90	3820	20230316	19.11	5210	-12.67	20230202	3820	19.11	20230316	6140	-25.90	20220808	3820	19.11	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
73	20230719	090346	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-15	5	-0.33	1008835	219	1.97	4610	4610	4595	5990	3230	4610	4606.55	1.58	0	-90	4713	4661	4628	4576	4543	4645	4560	32	1380	500	3220	5	1	6405405	294	25.67	1.07	12	0.00	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.62	N	026910	500	32 억		101402	N	N	0	N	00	N
74	20230718	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-25	5	-0.54	51313330	11120	70.46	4630	4680	4595	6020	3245	4635	4614.51	1.62	0	-2337	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	295	25.75	1.08	12	0.17	179.00	4287.00	6140	20220808	-24.92	3820	20230316	20.68	5210	-11.52	20230202	3820	20.68	20230316	6140	-24.92	20220808	3820	20.68	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
75	20230718	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-35	5	-0.76	50572385	10959	69.44	4630	4680	4595	6020	3245	4635	4614.69	1.62	0	-2236	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	295	25.70	1.07	12	0.17	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
76	20230718	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-40	5	-0.86	42891655	9289	58.85	4630	4680	4595	6020	3245	4635	4617.47	1.62	0	-1978	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	294	25.67	1.07	12	0.15	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
77	20230718	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-30	5	-0.65	36702175	7943	50.33	4630	4680	4600	6020	3245	4635	4620.69	1.62	0	-888	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	295	25.73	1.07	12	0.12	179.00	4287.00	6140	20220808	-25.00	3820	20230316	20.55	5210	-11.61	20230202	3820	20.55	20230316	6140	-25.00	20220808	3820	20.55	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
78	20230718	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-15	5	-0.32	14537555	3139	19.89	4630	4680	4620	6020	3245	4635	4631.27	1.62	0	542	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	296	25.81	1.08	12	0.05	179.00	4287.00	6140	20220808	-24.76	3820	20230316	20.94	5210	-11.32	20230202	3820	20.94	20230316	6140	-24.76	20220808	3820	20.94	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
79	20230718	110345	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-10	5	-0.22	13043940	2816	17.84	4630	4680	4620	6020	3245	4635	4632.08	1.62	0	760	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	296	25.84	1.08	12	0.04	179.00	4287.00	6140	20220808	-24.67	3820	20230316	21.07	5210	-11.23	20230202	3820	21.07	20230316	6140	-24.67	20220808	3820	21.07	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
80	20230718	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-15	5	-0.32	12480045	2694	17.07	4630	4680	4620	6020	3245	4635	4632.53	1.62	0	767	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	296	25.81	1.08	12	0.04	179.00	4287.00	6140	20220808	-24.76	3820	20230316	20.94	5210	-11.32	20230202	3820	20.94	20230316	6140	-24.76	20220808	3820	20.94	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
81	20230718	090343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-5	5	-0.11	5523325	1190	7.54	4630	4680	4630	6020	3245	4635	4641.45	1.62	0	930	4701	4667	4601	4567	4501	4685	4585	32	1387	500	3240	5	1	6405405	297	25.87	1.08	12	0.02	179.00	4287.00	6140	20220808	-24.59	3820	20230316	21.20	5210	-11.13	20230202	3820	21.20	20230316	6140	-24.59	20220808	3820	21.20	20230316	1.63	N	026910	500	32 억		103739	N	N	0	N	00	N
82	20230717	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	20	2	0.43	72501880	15770	127.97	4615	4635	4535	5990	3235	4615	4597.46	1.64	0	-1131	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	297	25.89	1.08	12	0.25	179.00	4287.00	6140	20220808	-24.51	3820	20230316	21.34	5210	-11.04	20230202	3820	21.34	20230316	6140	-24.51	20220808	3820	21.34	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
83	20230717	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-15	5	-0.33	67316345	14650	118.88	4615	4635	4535	5990	3235	4615	4594.97	1.64	0	-1117	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	295	25.70	1.07	12	0.23	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
84	20230717	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-20	5	-0.43	62321190	13565	110.08	4615	4635	4535	5990	3235	4615	4594.26	1.64	0	-941	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	294	25.67	1.07	12	0.21	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
85	20230717	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-15	5	-0.33	61160465	13312	108.03	4615	4635	4535	5990	3235	4615	4594.39	1.64	0	-936	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	295	25.70	1.07	12	0.21	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
86	20230717	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-25	5	-0.54	45768305	9940	80.66	4615	4635	4570	5990	3235	4615	4604.46	1.64	0	-1205	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	294	25.64	1.07	12	0.16	179.00	4287.00	6140	20220808	-25.24	3820	20230316	20.16	5210	-11.90	20230202	3820	20.16	20230316	6140	-25.24	20220808	3820	20.16	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
87	20230717	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-25	5	-0.54	34687885	7522	61.04	4615	4635	4585	5990	3235	4615	4611.52	1.64	0	-1232	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	294	25.64	1.07	12	0.12	179.00	4287.00	6140	20220808	-25.24	3820	20230316	20.16	5210	-11.90	20230202	3820	20.16	20230316	6140	-25.24	20220808	3820	20.16	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
88	20230717	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	15	2	0.33	25174870	5455	44.27	4615	4635	4590	5990	3235	4615	4615.01	1.64	0	-1348	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	297	25.87	1.08	12	0.09	179.00	4287.00	6140	20220808	-24.59	3820	20230316	21.20	5210	-11.13	20230202	3820	21.20	20230316	6140	-24.59	20220808	3820	21.20	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
89	20230717	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	701480	152	1.23	4615	4615	4615	5990	3235	4615	4615.00	1.64	0	0	4658	4636	4603	4581	4548	4647	4592	32	1377	500	3230	5	1	6405405	296	25.78	1.08	12	0.00	179.00	4287.00	6140	20220808	-24.84	3820	20230316	20.81	5210	-11.42	20230202	3820	20.81	20230316	6140	-24.84	20220808	3820	20.81	20230316	1.64	N	026910	500	32 억		104870	N	N	0	N	00	N
90	20230714	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	15	2	0.33	56513205	12322	138.98	4600	4625	4570	5980	3220	4600	4586.37	1.66	0	-1542	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	296	25.78	1.08	12	0.19	179.00	4287.00	6140	20220808	-24.84	3820	20230316	20.81	5210	-11.42	20230202	3820	20.81	20230316	6140	-24.84	20220808	3820	20.81	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
91	20230714	150341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	5	2	0.11	56029455	12217	137.80	4600	4625	4570	5980	3220	4600	4586.19	1.66	0	-1532	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	295	25.73	1.07	12	0.19	179.00	4287.00	6140	20220808	-25.00	3820	20230316	20.55	5210	-11.61	20230202	3820	20.55	20230316	6140	-25.00	20220808	3820	20.55	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
92	20230714	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-5	5	-0.11	33922650	7393	83.39	4600	4620	4570	5980	3220	4600	4588.48	1.66	0	-1097	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	294	25.67	1.07	12	0.12	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
93	20230714	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	0	3	0.00	19592150	4264	48.09	4600	4620	4585	5980	3220	4600	4594.78	1.66	0	-853	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	295	25.70	1.07	12	0.07	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
94	20230714	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-10	5	-0.22	18370210	3998	45.09	4600	4620	4585	5980	3220	4600	4594.85	1.66	0	-699	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	294	25.64	1.07	12	0.06	179.00	4287.00	6140	20220808	-25.24	3820	20230316	20.16	5210	-11.90	20230202	3820	20.16	20230316	6140	-25.24	20220808	3820	20.16	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
95	20230714	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-5	5	-0.11	16086250	3501	39.49	4600	4615	4585	5980	3220	4600	4594.76	1.66	0	-627	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	294	25.67	1.07	12	0.05	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
96	20230714	100343	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-10	5	-0.22	11994445	2609	29.43	4600	4615	4590	5980	3220	4600	4597.33	1.66	0	-579	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	294	25.64	1.07	12	0.04	179.00	4287.00	6140	20220808	-25.24	3820	20230316	20.16	5210	-11.90	20230202	3820	20.16	20230316	6140	-25.24	20220808	3820	20.16	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
97	20230714	090341	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	15	2	0.33	4890795	1063	11.99	4600	4615	4595	5980	3220	4600	4600.94	1.66	0	-32	4630	4615	4585	4570	4540	4622	4577	32	1380	500	3220	5	1	6405405	296	25.78	1.08	12	0.02	179.00	4287.00	6140	20220808	-24.84	3820	20230316	20.81	5210	-11.42	20230202	3820	20.81	20230316	6140	-24.84	20220808	3820	20.81	20230316	1.65	N	026910	500	32 억		106412	N	N	0	N	00	N
98	20230713	160340	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	65	2	1.43	40591795	8865	83.18	4555	4600	4555	5890	3175	4535	4578.88	1.67	0	-633	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	295	25.70	1.07	12	0.14	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
99	20230713	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	65	2	1.43	39892680	8713	81.75	4555	4600	4555	5890	3175	4535	4578.52	1.67	0	-532	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	295	25.70	1.07	12	0.14	179.00	4287.00	6140	20220808	-25.08	3820	20230316	20.42	5210	-11.71	20230202	3820	20.42	20230316	6140	-25.08	20220808	3820	20.42	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
100	20230713	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	50	2	1.10	36709135	8018	75.23	4555	4600	4555	5890	3175	4535	4578.34	1.67	0	-512	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	294	25.61	1.07	12	0.13	179.00	4287.00	6140	20220808	-25.33	3820	20230316	20.03	5210	-12.00	20230202	3820	20.03	20230316	6140	-25.33	20220808	3820	20.03	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
101	20230713	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	40	2	0.88	24043190	5260	49.35	4555	4600	4555	5890	3175	4535	4570.95	1.67	0	-478	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	293	25.56	1.07	12	0.08	179.00	4287.00	6140	20220808	-25.49	3820	20230316	19.76	5210	-12.19	20230202	3820	19.76	20230316	6140	-25.49	20220808	3820	19.76	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
102	20230713	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	45	2	0.99	15558185	3402	31.92	4555	4600	4555	5890	3175	4535	4573.25	1.67	0	-329	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	293	25.59	1.07	12	0.05	179.00	4287.00	6140	20220808	-25.41	3820	20230316	19.90	5210	-12.09	20230202	3820	19.90	20230316	6140	-25.41	20220808	3820	19.90	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
103	20230713	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	50	2	1.10	13592810	2973	27.89	4555	4600	4555	5890	3175	4535	4572.09	1.67	0	-303	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	294	25.61	1.07	12	0.05	179.00	4287.00	6140	20220808	-25.33	3820	20230316	20.03	5210	-12.00	20230202	3820	20.03	20230316	6140	-25.33	20220808	3820	20.03	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
104	20230713	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	50	2	1.10	12624810	2762	25.91	4555	4585	4555	5890	3175	4535	4570.89	1.67	0	-215	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	294	25.61	1.07	12	0.04	179.00	4287.00	6140	20220808	-25.33	3820	20230316	20.03	5210	-12.00	20230202	3820	20.03	20230316	6140	-25.33	20220808	3820	20.03	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
105	20230713	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	25	2	0.55	3216230	706	6.62	4555	4565	4555	5890	3175	4535	4555.57	1.67	0	21	4558	4546	4533	4521	4508	4552	4527	32	1357	500	3170	5	1	6405405	292	25.47	1.06	12	0.01	179.00	4287.00	6140	20220808	-25.73	3820	20230316	19.37	5210	-12.48	20230202	3820	19.37	20230316	6140	-25.73	20220808	3820	19.37	20230316	1.74	N	026910	500	32 억		106944	N	N	0	N	00	N
106	20230712	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	15	2	0.33	48197240	10637	55.22	4520	4545	4520	5870	3165	4520	4531.09	1.68	0	-982	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	290	25.34	1.06	12	0.17	179.00	4287.00	6140	20220808	-26.14	3820	20230316	18.72	5210	-12.96	20230202	3820	18.72	20230316	6140	-26.14	20220808	3820	18.72	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
107	20230712	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	20	2	0.44	41986440	9269	48.12	4520	4545	4520	5870	3165	4520	4529.77	1.68	0	-665	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.36	1.06	12	0.14	179.00	4287.00	6140	20220808	-26.06	3820	20230316	18.85	5210	-12.86	20230202	3820	18.85	20230316	6140	-26.06	20220808	3820	18.85	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
108	20230712	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	20	2	0.44	34184605	7547	39.18	4520	4545	4520	5870	3165	4520	4529.56	1.68	0	-346	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.36	1.06	12	0.12	179.00	4287.00	6140	20220808	-26.06	3820	20230316	18.85	5210	-12.86	20230202	3820	18.85	20230316	6140	-26.06	20220808	3820	18.85	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
109	20230712	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	20	2	0.44	29971880	6618	34.36	4520	4545	4520	5870	3165	4520	4528.84	1.68	0	-229	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.36	1.06	12	0.10	179.00	4287.00	6140	20220808	-26.06	3820	20230316	18.85	5210	-12.86	20230202	3820	18.85	20230316	6140	-26.06	20220808	3820	18.85	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
110	20230712	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	10	2	0.22	28418005	6275	32.58	4520	4545	4520	5870	3165	4520	4528.77	1.68	0	-173	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	290	25.31	1.06	12	0.10	179.00	4287.00	6140	20220808	-26.22	3820	20230316	18.59	5210	-13.05	20230202	3820	18.59	20230316	6140	-26.22	20220808	3820	18.59	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
111	20230712	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	20	2	0.44	24241635	5353	27.79	4520	4545	4520	5870	3165	4520	4528.61	1.68	0	-160	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.36	1.06	12	0.08	179.00	4287.00	6140	20220808	-26.06	3820	20230316	18.85	5210	-12.86	20230202	3820	18.85	20230316	6140	-26.06	20220808	3820	18.85	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
112	20230712	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	25	2	0.55	21853225	4826	25.05	4520	4545	4520	5870	3165	4520	4528.23	1.68	0	-160	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.39	1.06	12	0.08	179.00	4287.00	6140	20220808	-25.98	3820	20230316	18.98	5210	-12.76	20230202	3820	18.98	20230316	6140	-25.98	20220808	3820	18.98	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
113	20230712	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	25	2	0.55	17448095	3856	20.02	4520	4545	4520	5870	3165	4520	4524.92	1.68	0	-51	4613	4566	4523	4476	4433	4545	4455	32	1352	500	3160	5	1	6405405	291	25.39	1.06	12	0.06	179.00	4287.00	6140	20220808	-25.98	3820	20230316	18.98	5210	-12.76	20230202	3820	18.98	20230316	6140	-25.98	20220808	3820	18.98	20230316	1.78	N	026910	500	32 억		107919	N	N	0	N	00	N
114	20230711	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-75	5	-1.63	86708715	19162	182.72	4555	4570	4480	5970	3220	4595	4525.03	1.71	0	-1560	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	290	25.25	1.05	12	0.30	179.00	4287.00	6140	20220808	-26.38	3820	20230316	18.32	5210	-13.24	20230202	3820	18.32	20230316	6140	-26.38	20220808	3820	18.32	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
115	20230711	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-60	5	-1.31	83963970	18556	176.94	4555	4570	4480	5970	3220	4595	4524.90	1.71	0	-1544	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	290	25.34	1.06	12	0.29	179.00	4287.00	6140	20220808	-26.14	3820	20230316	18.72	5210	-12.96	20230202	3820	18.72	20230316	6140	-26.14	20220808	3820	18.72	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
116	20230711	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-100	5	-2.18	69314740	15301	145.90	4555	4570	4485	5970	3220	4595	4530.08	1.71	0	-1460	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	288	25.11	1.05	12	0.24	179.00	4287.00	6140	20220808	-26.79	3820	20230316	17.67	5210	-13.72	20230202	3820	17.67	20230316	6140	-26.79	20220808	3820	17.67	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
117	20230711	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-50	5	-1.09	44486720	9789	93.34	4555	4570	4520	5970	3220	4595	4544.56	1.71	0	-1233	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	291	25.39	1.06	12	0.15	179.00	4287.00	6140	20220808	-25.98	3820	20230316	18.98	5210	-12.76	20230202	3820	18.98	20230316	6140	-25.98	20220808	3820	18.98	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
118	20230711	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-55	5	-1.20	35745255	7862	74.97	4555	4570	4535	5970	3220	4595	4546.59	1.71	0	-672	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	291	25.36	1.06	12	0.12	179.00	4287.00	6140	20220808	-26.06	3820	20230316	18.85	5210	-12.86	20230202	3820	18.85	20230316	6140	-26.06	20220808	3820	18.85	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
119	20230711	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-50	5	-1.09	24914160	5475	52.21	4555	4570	4540	5970	3220	4595	4550.53	1.71	0	-232	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	291	25.39	1.06	12	0.09	179.00	4287.00	6140	20220808	-25.98	3820	20230316	18.98	5210	-12.76	20230202	3820	18.98	20230316	6140	-25.98	20220808	3820	18.98	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
120	20230711	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-30	5	-0.65	9174900	2014	19.20	4555	4570	4550	5970	3220	4595	4555.56	1.71	0	-126	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	292	25.50	1.06	12	0.03	179.00	4287.00	6140	20220808	-25.65	3820	20230316	19.50	5210	-12.38	20230202	3820	19.50	20230316	6140	-25.65	20220808	3820	19.50	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
121	20230711	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4570	-25	5	-0.54	2496175	548	5.23	4555	4570	4555	5970	3220	4595	4555.06	1.71	0	-1	4688	4641	4618	4571	4548	4630	4560	32	1375	500	3210	5	1	6405405	293	25.53	1.07	12	0.01	179.00	4287.00	6140	20220808	-25.57	3820	20230316	19.63	5210	-12.28	20230202	3820	19.63	20230316	6140	-25.57	20220808	3820	19.63	20230316	1.80	N	026910	500	32 억		109472	N	N	0	N	00	N
122	20230710	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-80	5	-1.71	48502630	10487	71.71	4655	4665	4595	6070	3275	4675	4625.02	1.73	0	-1177	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	294	25.67	1.07	12	0.16	179.00	4287.00	6140	20220808	-25.16	3820	20230316	20.29	5210	-11.80	20230202	3820	20.29	20230316	6140	-25.16	20220808	3820	20.29	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
123	20230710	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-35	5	-0.75	44933930	9711	66.40	4655	4665	4595	6070	3275	4675	4627.12	1.73	0	-1109	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	297	25.92	1.08	12	0.15	179.00	4287.00	6140	20220808	-24.43	3820	20230316	21.47	5210	-10.94	20230202	3820	21.47	20230316	6140	-24.43	20220808	3820	21.47	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
124	20230710	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-65	5	-1.39	28040625	6072	41.52	4655	4655	4595	6070	3275	4675	4618.02	1.73	0	-860	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	295	25.75	1.08	12	0.09	179.00	4287.00	6140	20220808	-24.92	3820	20230316	20.68	5210	-11.52	20230202	3820	20.68	20230316	6140	-24.92	20220808	3820	20.68	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
125	20230710	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-55	5	-1.18	26890230	5823	39.82	4655	4655	4595	6070	3275	4675	4617.93	1.73	0	-757	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	296	25.81	1.08	12	0.09	179.00	4287.00	6140	20220808	-24.76	3820	20230316	20.94	5210	-11.32	20230202	3820	20.94	20230316	6140	-24.76	20220808	3820	20.94	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
126	20230710	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-55	5	-1.18	25592010	5542	37.90	4655	4655	4595	6070	3275	4675	4617.83	1.73	0	-600	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	296	25.81	1.08	12	0.09	179.00	4287.00	6140	20220808	-24.76	3820	20230316	20.94	5210	-11.32	20230202	3820	20.94	20230316	6140	-24.76	20220808	3820	20.94	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
127	20230710	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-50	5	-1.07	23734040	5139	35.14	4655	4655	4595	6070	3275	4675	4618.42	1.73	0	-560	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	296	25.84	1.08	12	0.08	179.00	4287.00	6140	20220808	-24.67	3820	20230316	21.07	5210	-11.23	20230202	3820	21.07	20230316	6140	-24.67	20220808	3820	21.07	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
128	20230710	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-45	5	-0.96	9478015	2050	14.02	4655	4655	4605	6070	3275	4675	4623.42	1.73	0	-464	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	297	25.87	1.08	12	0.03	179.00	4287.00	6140	20220808	-24.59	3820	20230316	21.20	5210	-11.13	20230202	3820	21.20	20230316	6140	-24.59	20220808	3820	21.20	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
129	20230710	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-45	5	-0.96	2643085	570	3.90	4655	4655	4620	6070	3275	4675	4636.99	1.73	0	-249	4731	4702	4661	4632	4591	4682	4612	32	1397	500	3270	5	1	6405405	297	25.87	1.08	12	0.01	179.00	4287.00	6140	20220808	-24.59	3820	20230316	21.20	5210	-11.13	20230202	3820	21.20	20230316	6140	-24.59	20220808	3820	21.20	20230316	1.81	N	026910	500	32 억		110649	N	N	0	N	00	N
130	20230707	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-60	5	-1.27	68132845	14613	147.15	4680	4690	4620	6150	3315	4735	4662.48	1.76	0	-2291	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	299	26.12	1.09	12	0.23	179.00	4287.00	6140	20220808	-23.86	3820	20230316	22.38	5210	-10.27	20230202	3820	22.38	20230316	6140	-23.86	20220808	3820	22.38	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
131	20230707	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-110	5	-2.32	62997655	13508	136.02	4680	4690	4620	6150	3315	4735	4663.73	1.76	0	-1809	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	296	25.84	1.08	12	0.21	179.00	4287.00	6140	20220808	-24.67	3820	20230316	21.07	5210	-11.23	20230202	3820	21.07	20230316	6140	-24.67	20220808	3820	21.07	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
132	20230707	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-100	5	-2.11	55325485	11850	119.32	4680	4690	4635	6150	3315	4735	4668.82	1.76	0	-1769	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	297	25.89	1.08	12	0.19	179.00	4287.00	6140	20220808	-24.51	3820	20230316	21.34	5210	-11.04	20230202	3820	21.34	20230316	6140	-24.51	20220808	3820	21.34	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
133	20230707	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-75	5	-1.58	43642390	9340	94.05	4680	4690	4660	6150	3315	4735	4672.63	1.76	0	-1623	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	298	26.03	1.09	12	0.15	179.00	4287.00	6140	20220808	-24.10	3820	20230316	21.99	5210	-10.56	20230202	3820	21.99	20230316	6140	-24.10	20220808	3820	21.99	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
134	20230707	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-75	5	-1.58	42882445	9177	92.41	4680	4690	4660	6150	3315	4735	4672.82	1.76	0	-1610	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	298	26.03	1.09	12	0.14	179.00	4287.00	6140	20220808	-24.10	3820	20230316	21.99	5210	-10.56	20230202	3820	21.99	20230316	6140	-24.10	20220808	3820	21.99	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
135	20230707	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-65	5	-1.37	35905330	7684	77.37	4680	4685	4665	6150	3315	4735	4672.74	1.76	0	-1605	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	299	26.09	1.09	12	0.12	179.00	4287.00	6140	20220808	-23.94	3820	20230316	22.25	5210	-10.36	20230202	3820	22.25	20230316	6140	-23.94	20220808	3820	22.25	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
136	20230707	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-50	5	-1.06	30610135	6549	65.95	4680	4685	4665	6150	3315	4735	4674.02	1.76	0	-1605	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	300	26.17	1.09	12	0.10	179.00	4287.00	6140	20220808	-23.70	3820	20230316	22.64	5210	-10.08	20230202	3820	22.64	20230316	6140	-23.70	20220808	3820	22.64	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
137	20230707	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-60	5	-1.27	8241020	1761	17.73	4680	4680	4675	6150	3315	4735	4679.74	1.76	0	-193	4791	4762	4711	4682	4631	4737	4657	32	1417	500	3310	5	1	6405405	299	26.12	1.09	12	0.03	179.00	4287.00	6140	20220808	-23.86	3820	20230316	22.38	5210	-10.27	20230202	3820	22.38	20230316	6140	-23.86	20220808	3820	22.38	20230316	1.81	N	026910	500	32 억		112940	N	N	0	N	00	N
138	20230706	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-5	5	-0.11	46571235	9926	67.06	4740	4740	4660	6160	3320	4740	4691.76	1.81	0	-2863	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	303	26.45	1.10	12	0.15	179.00	4287.00	6140	20220808	-22.88	3820	20230316	23.95	5210	-9.12	20230202	3820	23.95	20230316	6140	-22.88	20220808	3820	23.95	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
139	20230706	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	-55	5	-1.16	39762475	8477	57.27	4740	4740	4660	6160	3320	4740	4690.63	1.81	0	-2098	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	300	26.17	1.09	12	0.13	179.00	4287.00	6140	20220808	-23.70	3820	20230316	22.64	5210	-10.08	20230202	3820	22.64	20230316	6140	-23.70	20220808	3820	22.64	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
140	20230706	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4660	-80	5	-1.69	37697045	8035	54.28	4740	4740	4660	6160	3320	4740	4691.60	1.81	0	-2020	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	298	26.03	1.09	12	0.13	179.00	4287.00	6140	20220808	-24.10	3820	20230316	21.99	5210	-10.56	20230202	3820	21.99	20230316	6140	-24.10	20220808	3820	21.99	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
141	20230706	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	-65	5	-1.37	25140155	5346	36.12	4740	4740	4675	6160	3320	4740	4702.61	1.81	0	-1200	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	299	26.12	1.09	12	0.08	179.00	4287.00	6140	20220808	-23.86	3820	20230316	22.38	5210	-10.27	20230202	3820	22.38	20230316	6140	-23.86	20220808	3820	22.38	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
142	20230706	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	-60	5	-1.27	23671995	5032	34.00	4740	4740	4680	6160	3320	4740	4704.29	1.81	0	-1175	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	300	26.15	1.09	12	0.08	179.00	4287.00	6140	20220808	-23.78	3820	20230316	22.51	5210	-10.17	20230202	3820	22.51	20230316	6140	-23.78	20220808	3820	22.51	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
143	20230706	110330	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	0	3	0.00	15897035	3373	22.79	4740	4740	4690	6160	3320	4740	4713.03	1.81	0	-967	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	304	26.48	1.11	12	0.05	179.00	4287.00	6140	20220808	-22.80	3820	20230316	24.08	5210	-9.02	20230202	3820	24.08	20230316	6140	-22.80	20220808	3820	24.08	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
144	20230706	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-40	5	-0.84	11830480	2507	16.94	4740	4740	4690	6160	3320	4740	4718.98	1.81	0	-376	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	301	26.26	1.10	12	0.04	179.00	4287.00	6140	20220808	-23.45	3820	20230316	23.04	5210	-9.79	20230202	3820	23.04	20230316	6140	-23.45	20220808	3820	23.04	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
145	20230706	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-5	5	-0.11	3872550	818	5.53	4740	4740	4715	6160	3320	4740	4734.17	1.81	0	-254	4806	4772	4741	4707	4676	4757	4692	32	1420	500	3310	5	1	6405405	303	26.45	1.10	12	0.01	179.00	4287.00	6140	20220808	-22.88	3820	20230316	23.95	5210	-9.12	20230202	3820	23.95	20230316	6140	-22.88	20220808	3820	23.95	20230316	1.81	N	026910	500	32 억		115803	N	N	0	N	00	N
146	20230705	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-15	5	-0.32	70297875	14799	134.83	4765	4775	4710	6180	3330	4755	4750.18	1.80	0	644	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	304	26.48	1.11	12	0.23	179.00	4287.00	6140	20220808	-22.80	3820	20230316	24.08	5210	-9.02	20230202	3820	24.08	20230316	6140	-22.80	20220808	3820	24.08	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
147	20230705	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-5	5	-0.11	65027950	13688	124.71	4765	4775	4710	6180	3330	4755	4750.73	1.80	0	675	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	304	26.54	1.11	12	0.21	179.00	4287.00	6140	20220808	-22.64	3820	20230316	24.35	5210	-8.83	20230202	3820	24.35	20230316	6140	-22.64	20220808	3820	24.35	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
148	20230705	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	-15	5	-0.32	56077350	11798	107.49	4765	4775	4710	6180	3330	4755	4753.12	1.80	0	699	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	304	26.48	1.11	12	0.18	179.00	4287.00	6140	20220808	-22.80	3820	20230316	24.08	5210	-9.02	20230202	3820	24.08	20230316	6140	-22.80	20220808	3820	24.08	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
149	20230705	130323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	-20	5	-0.42	56025260	11787	107.39	4765	4775	4710	6180	3330	4755	4753.14	1.80	0	699	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	303	26.45	1.10	12	0.18	179.00	4287.00	6140	20220808	-22.88	3820	20230316	23.95	5210	-9.12	20230202	3820	23.95	20230316	6140	-22.88	20220808	3820	23.95	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
150	20230705	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	-10	5	-0.21	54935160	11557	105.29	4765	4775	4710	6180	3330	4755	4753.41	1.80	0	774	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	304	26.51	1.11	12	0.18	179.00	4287.00	6140	20220808	-22.72	3820	20230316	24.21	5210	-8.93	20230202	3820	24.21	20230316	6140	-22.72	20220808	3820	24.21	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
151	20230705	110324	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	0	3	0.00	42391975	8908	81.16	4765	4775	4755	6180	3330	4755	4758.87	1.80	0	1901	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	305	26.56	1.11	12	0.14	179.00	4287.00	6140	20220808	-22.56	3820	20230316	24.48	5210	-8.73	20230202	3820	24.48	20230316	6140	-22.56	20220808	3820	24.48	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
152	20230705	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4765	10	2	0.21	18426420	3868	35.24	4765	4775	4755	6180	3330	4755	4763.81	1.80	0	2179	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	305	26.62	1.11	12	0.06	179.00	4287.00	6140	20220808	-22.39	3820	20230316	24.74	5210	-8.54	20230202	3820	24.74	20230316	6140	-22.39	20220808	3820	24.74	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
153	20230705	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	4760	5	2	0.11	3129225	657	5.99	4765	4765	4755	6180	3330	4755	4762.90	1.80	0	270	4798	4776	4733	4711	4668	4787	4722	32	1425	500	3320	5	1	6405405	305	26.59	1.11	12	0.01	179.00	4287.00	6140	20220808	-22.48	3820	20230316	24.61	5210	-8.64	20230202	3820	24.61	20230316	6140	-22.48	20220808	3820	24.61	20230316	1.80	N	026910	500	32 억		115158	N	N	0	N	00	N
154	20230704	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4755	80	2	1.71	51775810	10952	55.81	4695	4755	4690	6070	3275	4675	4727.27	1.81	0	-529	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	305	26.56	1.11	12	0.17	179.00	4287.00	6140	20220808	-22.56	3820	20230316	24.48	5210	-8.73	20230202	3820	24.48	20230316	6140	-22.56	20220808	3820	24.48	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
155	20230704	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	4720	45	2	0.96	45476110	9624	49.04	4695	4750	4690	6070	3275	4675	4725.28	1.81	0	-529	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	302	26.37	1.10	12	0.15	179.00	4287.00	6140	20220808	-23.13	3820	20230316	23.56	5210	-9.40	20230202	3820	23.56	20230316	6140	-23.13	20220808	3820	23.56	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
156	20230704	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	50	2	1.07	38049455	8052	41.03	4695	4750	4690	6070	3275	4675	4725.47	1.81	0	-529	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	303	26.40	1.10	12	0.13	179.00	4287.00	6140	20220808	-23.05	3820	20230316	23.69	5210	-9.31	20230202	3820	23.69	20230316	6140	-23.05	20220808	3820	23.69	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
157	20230704	130318	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	55	2	1.18	33801240	7152	36.45	4695	4750	4690	6070	3275	4675	4726.12	1.81	0	-529	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	303	26.42	1.10	12	0.11	179.00	4287.00	6140	20220808	-22.96	3820	20230316	23.82	5210	-9.21	20230202	3820	23.82	20230316	6140	-22.96	20220808	3820	23.82	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
158	20230704	120321	57	100.00	KOSDAQ		금속	N	N	N	N		N	4730	55	2	1.18	29304765	6201	31.60	4695	4750	4690	6070	3275	4675	4725.81	1.81	0	-542	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	303	26.42	1.10	12	0.10	179.00	4287.00	6140	20220808	-22.96	3820	20230316	23.82	5210	-9.21	20230202	3820	23.82	20230316	6140	-22.96	20220808	3820	23.82	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
159	20230704	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	65	2	1.39	20607810	4362	22.23	4695	4750	4690	6070	3275	4675	4724.39	1.81	0	-545	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	304	26.48	1.11	12	0.07	179.00	4287.00	6140	20220808	-22.80	3820	20230316	24.08	5210	-9.02	20230202	3820	24.08	20230316	6140	-22.80	20220808	3820	24.08	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
160	20230704	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	60	2	1.28	11146390	2362	12.04	4695	4750	4690	6070	3275	4675	4719.05	1.81	0	-508	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	303	26.45	1.10	12	0.04	179.00	4287.00	6140	20220808	-22.88	3820	20230316	23.95	5210	-9.12	20230202	3820	23.95	20230316	6140	-22.88	20220808	3820	23.95	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
161	20230704	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	75	2	1.60	5270640	1119	5.70	4695	4750	4695	6070	3275	4675	4710.13	1.81	0	-354	4791	4732	4666	4607	4541	4762	4637	32	1397	500	3270	5	1	6405405	304	26.54	1.11	12	0.02	179.00	4287.00	6140	20220808	-22.64	3820	20230316	24.35	5210	-8.83	20230202	3820	24.35	20230316	6140	-22.64	20220808	3820	24.35	20230316	1.82	N	026910	500	32 억		115687	N	N	0	N	00	N
162	20230703	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	75	2	1.63	90844105	19621	131.99	4600	4725	4600	5980	3220	4600	4629.94	1.73	0	5146	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	299	26.12	1.09	12	0.31	179.00	4287.00	6140	20220808	-23.86	3820	20230316	22.38	5210	-10.27	20230202	3820	22.38	20230316	6140	-23.86	20220808	3820	22.38	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
163	20230703	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4695	95	2	2.07	87725625	18954	127.50	4600	4725	4600	5980	3220	4600	4628.34	1.73	0	5146	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	301	26.23	1.10	12	0.30	179.00	4287.00	6140	20220808	-23.53	3820	20230316	22.91	5210	-9.88	20230202	3820	22.91	20230316	6140	-23.53	20220808	3820	22.91	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
164	20230703	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	90	2	1.96	75714935	16390	110.25	4600	4725	4600	5980	3220	4600	4619.58	1.73	0	5146	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	300	26.20	1.09	12	0.26	179.00	4287.00	6140	20220808	-23.62	3820	20230316	22.77	5210	-9.98	20230202	3820	22.77	20230316	6140	-23.62	20220808	3820	22.77	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
165	20230703	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	90	2	1.96	74153270	16057	108.01	4600	4725	4600	5980	3220	4600	4618.13	1.73	0	5146	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	300	26.20	1.09	12	0.25	179.00	4287.00	6140	20220808	-23.62	3820	20230316	22.77	5210	-9.98	20230202	3820	22.77	20230316	6140	-23.62	20220808	3820	22.77	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
166	20230703	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	45	2	0.98	64814675	14041	94.45	4600	4725	4600	5980	3220	4600	4616.10	1.73	0	3781	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	298	25.95	1.08	12	0.22	179.00	4287.00	6140	20220808	-24.35	3820	20230316	21.60	5210	-10.84	20230202	3820	21.60	20230316	6140	-24.35	20220808	3820	21.60	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
167	20230703	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	15	2	0.33	40578110	8788	59.11	4600	4725	4600	5980	3220	4600	4617.45	1.73	0	1800	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	296	25.78	1.08	12	0.14	179.00	4287.00	6140	20220808	-24.84	3820	20230316	20.81	5210	-11.42	20230202	3820	20.81	20230316	6140	-24.84	20220808	3820	20.81	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
168	20230703	100311	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	20	2	0.43	30693565	6643	44.69	4600	4725	4600	5980	3220	4600	4620.44	1.73	0	1800	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	296	25.81	1.08	12	0.10	179.00	4287.00	6140	20220808	-24.76	3820	20230316	20.94	5210	-11.32	20230202	3820	20.94	20230316	6140	-24.76	20220808	3820	20.94	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N
169	20230703	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	70	2	1.52	13361940	2894	19.47	4600	4725	4600	5980	3220	4600	4617.12	1.73	0	570	4653	4626	4583	4556	4513	4640	4570	32	1380	500	3220	5	1	6405405	299	26.09	1.09	12	0.05	179.00	4287.00	6140	20220808	-23.94	3820	20230316	22.25	5210	-10.36	20230202	3820	22.25	20230316	6140	-23.94	20220808	3820	22.25	20230316	1.82	N	026910	500	32 억		110541	N	N	0	N	00	N