KissMeData/140520/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	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	43043990	15031	65.42	2840	2895	2840	3690	1990	2840	2863.74	0.64	0	-666	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	601	1.08	0.39	12	0.07	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
3	20230731	150837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	25	2	0.88	34807655	12149	52.88	2840	2895	2840	3690	1990	2840	2865.06	0.64	0	-571	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.06	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
4	20230731	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	40	2	1.41	27552760	9618	41.86	2840	2895	2840	3690	1990	2840	2864.71	0.64	0	-571	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	608	1.09	0.40	12	0.05	2640.00	7268.00	3620	20220816	-20.44	2445	20221013	17.79	3145	-8.43	20230127	2605	10.56	20230103	3620	-20.44	20220816	2445	17.79	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
5	20230731	130840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	30	2	1.06	20355990	7115	30.97	2840	2895	2840	3690	1990	2840	2861.00	0.64	0	-346	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	606	1.09	0.39	12	0.03	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
6	20230731	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	25	2	0.88	18653885	6521	28.38	2840	2895	2840	3690	1990	2840	2860.59	0.64	0	-297	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.03	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
7	20230731	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	45	2	1.58	17141875	5995	26.09	2840	2895	2840	3690	1990	2840	2859.36	0.64	0	-197	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	609	1.09	0.40	12	0.03	2640.00	7268.00	3620	20220816	-20.30	2445	20221013	18.00	3145	-8.27	20230127	2605	10.75	20230103	3620	-20.30	20220816	2445	18.00	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
8	20230731	100847	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	25	2	0.88	10661745	3734	16.25	2840	2875	2840	3690	1990	2840	2855.31	0.64	0	-52	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	605	1.09	0.39	12	0.02	2640.00	7268.00	3620	20220816	-20.86	2445	20221013	17.18	3145	-8.90	20230127	2605	9.98	20230103	3620	-20.86	20220816	2445	17.18	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
9	20230731	090837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	5	2	0.18	2291885	807	3.51	2840	2845	2840	3690	1990	2840	2840.01	0.64	0	-153	2926	2882	2816	2772	2706	2905	2795	106	850	500	1930	5	1	21109243	601	1.08	0.39	12	0.00	2640.00	7268.00	3620	20220816	-21.41	2445	20221013	16.36	3145	-9.54	20230127	2605	9.21	20230103	3620	-21.41	20220816	2445	16.36	20221013	1.34	N	140520	500	105 억		134467	N	N	0	N	00	N
10	20230728	160839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2840	50	2	1.79	64336875	22973	60.41	2770	2860	2750	3625	1955	2790	2800.54	0.60	0	6977	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	600	1.08	0.39	12	0.11	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
11	20230728	150838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2850	60	2	2.15	62283830	22252	58.51	2770	2850	2750	3625	1955	2790	2799.02	0.60	0	7202	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	602	1.08	0.39	12	0.11	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
12	20230728	140836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2830	40	2	1.43	52437710	18792	49.41	2770	2850	2750	3625	1955	2790	2790.43	0.60	0	7478	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	597	1.07	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.82	2445	20221013	15.75	3145	-10.02	20230127	2605	8.64	20230103	3620	-21.82	20220816	2445	15.75	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
13	20230728	130839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2840	50	2	1.79	52064150	18660	49.07	2770	2850	2750	3625	1955	2790	2790.15	0.60	0	7553	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	600	1.08	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.55	2445	20221013	16.16	3145	-9.70	20230127	2605	9.02	20230103	3620	-21.55	20220816	2445	16.16	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
14	20230728	120837	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2850	60	2	2.15	50090965	17965	47.24	2770	2850	2750	3625	1955	2790	2788.25	0.60	0	7787	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	602	1.08	0.39	12	0.09	2640.00	7268.00	3620	20220816	-21.27	2445	20221013	16.56	3145	-9.38	20230127	2605	9.40	20230103	3620	-21.27	20220816	2445	16.56	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
15	20230728	110844	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2825	35	2	1.25	48866820	17534	46.11	2770	2850	2750	3625	1955	2790	2786.97	0.60	0	7877	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	596	1.07	0.39	12	0.08	2640.00	7268.00	3620	20220816	-21.96	2445	20221013	15.54	3145	-10.17	20230127	2605	8.45	20230103	3620	-21.96	20220816	2445	15.54	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
16	20230728	100833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2785	-5	5	-0.18	35810855	12901	33.92	2770	2805	2750	3625	1955	2790	2775.82	0.60	0	7836	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	588	1.05	0.38	12	0.06	2640.00	7268.00	3620	20220816	-23.07	2445	20221013	13.91	3145	-11.45	20230127	2605	6.91	20230103	3620	-23.07	20220816	2445	13.91	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
17	20230728	090841	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2770	-20	5	-0.72	3258235	1180	3.10	2770	2770	2750	3625	1955	2790	2761.19	0.60	0	453	2886	2837	2776	2727	2666	2862	2752	106	835	500	1890	5	1	21109243	585	1.05	0.38	12	0.01	2640.00	7268.00	3620	20220816	-23.48	2445	20221013	13.29	3145	-11.92	20230127	2605	6.33	20230103	3620	-23.48	20220816	2445	13.29	20221013	1.37	N	140520	500	105 억		127500	N	N	0	N	00	N
18	20230727	160835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	55	2	2.01	105274000	37929	25.53	2715	2825	2715	3555	1915	2735	2775.55	0.58	-20297	4660	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	589	1.06	0.38	12	0.18	2640.00	7268.00	3620	20220816	-22.93	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3620	-22.93	20220816	2445	14.11	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
19	20230727	150836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2780	45	2	1.65	99648075	35901	24.16	2715	2825	2715	3555	1915	2735	2775.64	0.58	-20297	3497	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	587	1.05	0.38	12	0.17	2640.00	7268.00	3620	20220816	-23.20	2445	20221013	13.70	3145	-11.61	20230127	2605	6.72	20230103	3620	-23.20	20220816	2445	13.70	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
20	20230727	140831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	55	2	2.01	88708655	31974	21.52	2715	2825	2715	3555	1915	2735	2774.40	0.58	-20297	3724	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	589	1.06	0.38	12	0.15	2640.00	7268.00	3620	20220816	-22.93	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3620	-22.93	20220816	2445	14.11	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
21	20230727	130831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	55	2	2.01	75597240	27243	18.34	2715	2825	2715	3555	1915	2735	2774.92	0.58	-20297	1034	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	589	1.06	0.38	12	0.13	2640.00	7268.00	3620	20220816	-22.93	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3620	-22.93	20220816	2445	14.11	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
22	20230727	120833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	55	2	2.01	64137955	23107	15.55	2715	2825	2715	3555	1915	2735	2775.69	0.58	-20297	1084	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	589	1.06	0.38	12	0.11	2640.00	7268.00	3620	20220816	-22.93	2445	20221013	14.11	3145	-11.29	20230127	2605	7.10	20230103	3620	-22.93	20220816	2445	14.11	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
23	20230727	110834	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2805	70	2	2.56	58122330	20955	14.10	2715	2825	2715	3555	1915	2735	2773.67	0.58	-20297	2145	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	592	1.06	0.39	12	0.10	2640.00	7268.00	3620	20220816	-22.51	2445	20221013	14.72	3145	-10.81	20230127	2605	7.68	20230103	3620	-22.51	20220816	2445	14.72	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
24	20230727	100832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2795	60	2	2.19	47634490	17189	11.57	2715	2825	2715	3555	1915	2735	2771.22	0.58	-20297	2335	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	590	1.06	0.38	12	0.08	2640.00	7268.00	3620	20220816	-22.79	2445	20221013	14.31	3145	-11.13	20230127	2605	7.29	20230103	3620	-22.79	20220816	2445	14.31	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
25	20230727	090830	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2775	40	2	1.46	27913000	10163	6.84	2715	2775	2715	3555	1915	2735	2746.53	0.58	-20297	5332	3045	2890	2800	2645	2555	2845	2600	106	820	500	1850	5	1	21109243	586	1.05	0.38	12	0.05	2640.00	7268.00	3620	20220816	-23.34	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3620	-23.34	20220816	2445	13.50	20221013	1.40	N	140520	500	105 억		122833	N	N	0	N	00	N
26	20230726	160829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2735	-220	5	-7.45	416852210	148230	377.55	2955	2955	2710	3840	2070	2955	2812.22	0.68	0	-20300	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	577	1.04	0.38	12	0.70	2640.00	7268.00	3620	20220816	-24.45	2445	20221013	11.86	3145	-13.04	20230127	2605	4.99	20230103	3620	-24.45	20220816	2445	11.86	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
27	20230726	150835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2765	-190	5	-6.43	363920695	128986	328.53	2955	2955	2710	3840	2070	2955	2821.40	0.68	0	-24913	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	584	1.05	0.38	12	0.61	2640.00	7268.00	3620	20220816	-23.62	2445	20221013	13.09	3145	-12.08	20230127	2605	6.14	20230103	3620	-23.62	20220816	2445	13.09	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
28	20230726	140828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2760	-195	5	-6.60	343162370	121506	309.48	2955	2955	2710	3840	2070	2955	2824.24	0.68	0	-27195	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	583	1.05	0.38	12	0.58	2640.00	7268.00	3620	20220816	-23.76	2445	20221013	12.88	3145	-12.24	20230127	2605	5.95	20230103	3620	-23.76	20220816	2445	12.88	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
29	20230726	130826	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2775	-180	5	-6.09	278585405	98084	249.83	2955	2955	2765	3840	2070	2955	2840.27	0.68	0	-21874	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	586	1.05	0.38	12	0.46	2640.00	7268.00	3620	20220816	-23.34	2445	20221013	13.50	3145	-11.76	20230127	2605	6.53	20230103	3620	-23.34	20220816	2445	13.50	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
30	20230726	120828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2815	-140	5	-4.74	229810540	80575	205.23	2955	2955	2770	3840	2070	2955	2852.13	0.68	0	-17105	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	594	1.07	0.39	12	0.38	2640.00	7268.00	3620	20220816	-22.24	2445	20221013	15.13	3145	-10.49	20230127	2605	8.06	20230103	3620	-22.24	20220816	2445	15.13	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
31	20230726	110823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2800	-155	5	-5.25	192423255	67201	171.16	2955	2955	2800	3840	2070	2955	2863.40	0.68	0	-18918	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	591	1.06	0.39	12	0.32	2640.00	7268.00	3620	20220816	-22.65	2445	20221013	14.52	3145	-10.97	20230127	2605	7.49	20230103	3620	-22.65	20220816	2445	14.52	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
32	20230726	100831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2875	-80	5	-2.71	118490205	41096	104.67	2955	2955	2860	3840	2070	2955	2883.25	0.68	0	-13334	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	607	1.09	0.40	12	0.19	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
33	20230726	090825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2915	-40	5	-1.35	13807350	4694	11.96	2955	2955	2915	3840	2070	2955	2941.49	0.68	0	-1006	2988	2971	2938	2921	2888	2980	2930	106	885	500	2000	5	1	21109243	615	1.10	0.40	12	0.02	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.39	N	140520	500	105 억		143130	N	N	0	N	00	N
34	20230725	160822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2955	10	2	0.34	114765095	39259	85.02	2945	2955	2905	3825	2065	2945	2923.25	0.66	0	4496	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	624	1.12	0.41	12	0.19	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
35	20230725	150813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-35	5	-1.19	90683435	31088	67.32	2945	2950	2905	3825	2065	2945	2916.99	0.66	0	4867	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	614	1.10	0.40	12	0.15	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
36	20230725	140814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-35	5	-1.19	79607180	27300	59.12	2945	2945	2905	3825	2065	2945	2916.01	0.66	0	4903	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	614	1.10	0.40	12	0.13	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
37	20230725	130822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	-15	5	-0.51	74512955	25552	55.33	2945	2945	2905	3825	2065	2945	2916.13	0.66	0	4903	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	619	1.11	0.40	12	0.12	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
38	20230725	120820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2925	-20	5	-0.68	59173450	20294	43.95	2945	2945	2910	3825	2065	2945	2915.81	0.66	0	3971	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	617	1.11	0.40	12	0.10	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
39	20230725	110819	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	-15	5	-0.51	54689055	18762	40.63	2945	2945	2910	3825	2065	2945	2914.88	0.66	0	3445	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	619	1.11	0.40	12	0.09	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
40	20230725	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2920	-25	5	-0.85	29746325	10208	22.11	2945	2945	2910	3825	2065	2945	2914.02	0.66	0	-16	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	616	1.11	0.40	12	0.05	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
41	20230725	090818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2925	-20	5	-0.68	927105	315	0.68	2945	2945	2925	3825	2065	2945	2943.19	0.66	0	152	3041	2992	2951	2902	2861	2972	2882	106	880	500	2000	5	1	21109243	617	1.11	0.40	12	0.00	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.39	N	140520	500	105 억		138620	N	N	0	N	00	N
42	20230724	160820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-35	5	-1.17	135454205	46178	138.22	2975	3000	2910	3870	2090	2980	2933.31	0.68	0	-3994	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	622	1.12	0.41	12	0.22	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
43	20230724	150816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-55	5	-1.85	118026375	40238	120.44	2975	3000	2910	3870	2090	2980	2933.21	0.68	0	-3015	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	617	1.11	0.40	12	0.19	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
44	20230724	140815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-55	5	-1.85	107664545	36692	109.82	2975	3000	2915	3870	2090	2980	2934.28	0.68	0	-2919	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	617	1.11	0.40	12	0.17	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
45	20230724	130815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-50	5	-1.68	96233140	32777	98.11	2975	3000	2915	3870	2090	2980	2936.00	0.68	0	-1765	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	619	1.11	0.40	12	0.16	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
46	20230724	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-45	5	-1.51	80599170	27444	82.14	2975	3000	2920	3870	2090	2980	2936.86	0.68	0	-199	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	620	1.11	0.40	12	0.13	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
47	20230724	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-40	5	-1.34	59045700	20095	60.15	2975	3000	2925	3870	2090	2980	2938.33	0.68	0	892	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	621	1.11	0.40	12	0.10	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
48	20230724	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-15	5	-0.50	50165160	17082	51.13	2975	3000	2925	3870	2090	2980	2936.73	0.68	0	837	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	626	1.12	0.41	12	0.08	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
49	20230724	090817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-50	5	-1.68	14445355	4915	14.71	2975	2975	2930	3870	2090	2980	2939.03	0.68	0	-1917	3030	3005	2975	2950	2920	2990	2935	106	890	500	2020	5	1	21109243	619	1.11	0.40	12	0.02	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.39	N	140520	500	105 억		142598	N	N	0	N	00	N
50	20230721	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-5	5	-0.17	99222555	33409	119.22	2990	3000	2945	3880	2090	2985	2969.90	0.73	0	-11888	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	629	1.13	0.41	12	0.16	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
51	20230721	150811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-5	5	-0.17	82144505	27668	98.74	2990	3000	2945	3880	2090	2985	2968.94	0.73	0	-10705	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	629	1.13	0.41	12	0.13	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
52	20230721	140808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-35	5	-1.17	58154655	19598	69.94	2990	3000	2945	3880	2090	2985	2967.38	0.73	0	-7238	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	623	1.12	0.41	12	0.09	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
53	20230721	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-25	5	-0.84	47877915	16120	57.53	2990	3000	2945	3880	2090	2985	2970.09	0.73	0	-7171	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	625	1.12	0.41	12	0.08	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
54	20230721	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-15	5	-0.50	36621030	12323	43.98	2990	3000	2945	3880	2090	2985	2971.76	0.73	0	-4884	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	627	1.12	0.41	12	0.06	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
55	20230721	110816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-5	5	-0.17	32751095	11021	39.33	2990	3000	2945	3880	2090	2985	2971.70	0.73	0	-3707	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	629	1.13	0.41	12	0.05	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
56	20230721	100815	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-25	5	-0.84	23376260	7866	28.07	2990	3000	2945	3880	2090	2985	2971.81	0.73	0	-3254	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	625	1.12	0.41	12	0.04	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
57	20230721	090814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-35	5	-1.17	6332305	2123	7.58	2990	2990	2945	3880	2090	2985	2982.72	0.73	0	-1302	3041	3012	2971	2942	2901	2992	2922	106	895	500	2020	5	1	21109243	623	1.12	0.41	12	0.01	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.40	N	140520	500	105 억		154496	N	N	0	N	00	N
58	20230720	160807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-5	5	-0.17	82085230	27737	56.48	2990	3000	2930	3885	2095	2990	2959.41	0.74	0	-2412	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	630	1.13	0.41	12	0.13	2640.00	7268.00	3620	20220816	-17.54	2445	20221013	22.09	3145	-5.09	20230127	2605	14.59	20230103	3620	-17.54	20220816	2445	22.09	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
59	20230720	150807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-10	5	-0.33	66714780	22561	45.94	2990	3000	2930	3885	2095	2990	2957.08	0.74	0	-594	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	629	1.13	0.41	12	0.11	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
60	20230720	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-35	5	-1.17	51426745	17393	35.41	2990	3000	2930	3885	2095	2990	2956.75	0.74	0	17	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	624	1.12	0.41	12	0.08	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
61	20230720	130806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	46385300	15682	31.93	2990	3000	2930	3885	2095	2990	2957.87	0.74	0	-43	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	625	1.12	0.41	12	0.07	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
62	20230720	120811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-25	5	-0.84	44949080	15197	30.94	2990	3000	2930	3885	2095	2990	2957.76	0.74	0	-43	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	626	1.12	0.41	12	0.07	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
63	20230720	110809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-25	5	-0.84	39211565	13264	27.01	2990	3000	2930	3885	2095	2990	2956.24	0.74	0	94	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	626	1.12	0.41	12	0.06	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
64	20230720	100801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	25467215	8614	17.54	2990	2990	2930	3885	2095	2990	2956.49	0.74	0	742	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	623	1.12	0.41	12	0.04	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
65	20230720	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	9155460	3081	6.27	2990	2990	2960	3885	2095	2990	2971.59	0.74	0	-389	3070	3030	2970	2930	2870	3050	2950	106	895	500	2030	5	1	21109243	625	1.12	0.41	12	0.01	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.42	N	140520	500	105 억		156906	N	N	0	N	00	N
66	20230719	160816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	65	2	2.22	144060555	48711	110.72	2925	3010	2910	3800	2050	2925	2956.51	0.79	0	-10699	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	631	1.13	0.41	12	0.23	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
67	20230719	150817	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	30	2	1.03	101137500	34273	77.90	2925	3010	2910	3800	2050	2925	2950.94	0.79	0	-6559	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	624	1.12	0.41	12	0.16	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
68	20230719	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	40	2	1.37	86649660	29360	66.73	2925	3010	2910	3800	2050	2925	2951.28	0.79	0	-4999	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	626	1.12	0.41	12	0.14	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
69	20230719	130809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	15	2	0.51	78518705	26609	60.48	2925	3010	2910	3800	2050	2925	2950.83	0.79	0	-5175	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	621	1.11	0.40	12	0.13	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
70	20230719	120820	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	20	2	0.68	70759425	23974	54.49	2925	3010	2910	3800	2050	2925	2951.51	0.79	0	-5463	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	622	1.12	0.41	12	0.11	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
71	20230719	110818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	25	2	0.85	64058345	21699	49.32	2925	3010	2910	3800	2050	2925	2952.13	0.79	0	-6385	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	623	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
72	20230719	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	70	2	2.39	41684780	14162	32.19	2925	3010	2910	3800	2050	2925	2943.42	0.79	0	-3531	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	632	1.13	0.41	12	0.07	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
73	20230719	090812	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	1388550	476	1.08	2925	2925	2910	3800	2050	2925	2917.12	0.79	0	-173	3041	2982	2951	2892	2861	2967	2877	106	875	500	1980	5	1	21109243	615	1.10	0.40	12	0.00	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.43	N	140520	500	105 억		166416	N	N	0	N	00	N
74	20230718	160811	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-80	5	-2.66	129656145	43996	89.57	3005	3010	2920	3905	2105	3005	2947.13	0.85	0	-12536	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	617	1.11	0.40	12	0.21	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
75	20230718	150809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-55	5	-1.83	121261065	41126	83.73	3005	3010	2920	3905	2105	3005	2948.53	0.85	0	-12287	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	623	1.12	0.41	12	0.19	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
76	20230718	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-65	5	-2.16	96873540	32828	66.83	3005	3010	2925	3905	2105	3005	2950.94	0.85	0	-9760	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	621	1.11	0.40	12	0.16	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
77	20230718	130807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-55	5	-1.83	92988995	31510	64.15	3005	3010	2925	3905	2105	3005	2951.09	0.85	0	-8550	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	623	1.12	0.41	12	0.15	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
78	20230718	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-80	5	-2.66	77750190	26342	53.63	3005	3010	2925	3905	2105	3005	2951.57	0.85	0	-8011	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	617	1.11	0.40	12	0.12	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
79	20230718	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-65	5	-2.16	47698715	16097	32.77	3005	3010	2940	3905	2105	3005	2963.21	0.85	0	-7148	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	621	1.11	0.40	12	0.08	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
80	20230718	100806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-45	5	-1.50	24828435	8340	16.98	3005	3010	2960	3905	2105	3005	2977.03	0.85	0	-5380	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	625	1.12	0.41	12	0.04	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
81	20230718	090805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	0	3	0.00	2932935	976	1.99	3005	3010	3005	3905	2105	3005	3005.06	0.85	0	-497	3098	3051	2993	2946	2888	3075	2970	106	900	500	2040	5	1	21109243	634	1.14	0.41	12	0.00	2640.00	7268.00	3620	20220816	-16.99	2445	20221013	22.90	3145	-4.45	20230127	2605	15.36	20230103	3620	-16.99	20220816	2445	22.90	20221013	1.40	N	140520	500	105 억		178952	N	N	0	N	00	N
82	20230717	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	35	2	1.18	145372140	48881	71.04	2970	3040	2935	3860	2080	2970	2973.99	0.81	0	5929	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	634	1.14	0.41	12	0.23	2640.00	7268.00	3620	20220816	-16.99	2445	20221013	22.90	3145	-4.45	20230127	2605	15.36	20230103	3620	-16.99	20220816	2445	22.90	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
83	20230717	150803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	30	2	1.01	134990730	45422	66.01	2970	3040	2935	3860	2080	2970	2971.92	0.81	0	5929	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	633	1.14	0.41	12	0.22	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
84	20230717	140806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	40	2	1.35	114841140	38716	56.26	2970	3040	2935	3860	2080	2970	2966.24	0.81	0	5930	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	635	1.14	0.41	12	0.18	2640.00	7268.00	3620	20220816	-16.85	2445	20221013	23.11	3145	-4.29	20230127	2605	15.55	20230103	3620	-16.85	20220816	2445	23.11	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
85	20230717	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	0	3	0.00	64114020	21723	31.57	2970	2975	2935	3860	2080	2970	2951.43	0.81	0	528	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	627	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
86	20230717	120809	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-5	5	-0.17	53664940	18200	26.45	2970	2975	2935	3860	2080	2970	2948.62	0.81	0	528	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	626	1.12	0.41	12	0.09	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
87	20230717	110759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-35	5	-1.18	44697285	15161	22.03	2970	2975	2935	3860	2080	2970	2948.18	0.81	0	301	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	620	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-18.92	2445	20221013	20.04	3145	-6.68	20230127	2605	12.67	20230103	3620	-18.92	20220816	2445	20.04	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
88	20230717	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-25	5	-0.84	17311035	5853	8.51	2970	2975	2940	3860	2080	2970	2957.63	0.81	0	31	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	622	1.12	0.41	12	0.03	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
89	20230717	090759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-30	5	-1.01	2604250	879	1.28	2970	2970	2940	3860	2080	2970	2962.74	0.81	0	296	3043	3006	2963	2926	2883	3025	2945	106	890	500	2010	5	1	21109243	621	1.11	0.40	12	0.00	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.42	N	140520	500	105 억		171924	N	N	0	N	00	N
90	20230714	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-30	5	-1.00	203199695	68809	138.51	2965	3000	2920	3900	2100	3000	2953.08	0.84	0	-5148	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	627	1.12	0.41	12	0.33	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
91	20230714	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-40	5	-1.33	186476825	63176	127.17	2965	3000	2920	3900	2100	3000	2951.68	0.84	0	-5154	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	625	1.12	0.41	12	0.30	2640.00	7268.00	3620	20220816	-18.23	2445	20221013	21.06	3145	-5.88	20230127	2605	13.63	20230103	3620	-18.23	20220816	2445	21.06	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
92	20230714	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-55	5	-1.83	165312820	55971	112.67	2965	3000	2935	3900	2100	3000	2953.52	0.84	0	-5119	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	622	1.12	0.41	12	0.27	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
93	20230714	130755	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-55	5	-1.83	156788965	53079	106.84	2965	3000	2935	3900	2100	3000	2953.86	0.84	0	-4235	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	622	1.12	0.41	12	0.25	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
94	20230714	120756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-35	5	-1.17	123595030	41801	84.14	2965	3000	2945	3900	2100	3000	2956.72	0.84	0	-3481	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	626	1.12	0.41	12	0.20	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
95	20230714	110804	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-30	5	-1.00	113277060	38312	77.12	2965	3000	2945	3900	2100	3000	2956.67	0.84	0	-2092	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	627	1.12	0.41	12	0.18	2640.00	7268.00	3620	20220816	-17.96	2445	20221013	21.47	3145	-5.56	20230127	2605	14.01	20230103	3620	-17.96	20220816	2445	21.47	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
96	20230714	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-50	5	-1.67	101987085	34490	69.43	2965	3000	2945	3900	2100	3000	2956.97	0.84	0	-1697	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	623	1.12	0.41	12	0.16	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
97	20230714	090801	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-55	5	-1.83	62805625	21248	42.77	2965	3000	2945	3900	2100	3000	2955.78	0.84	0	2292	3060	3030	3000	2970	2940	3015	2955	106	900	500	2040	5	1	21109243	622	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-18.65	2445	20221013	20.45	3145	-6.36	20230127	2605	13.05	20230103	3620	-18.65	20220816	2445	20.45	20221013	1.44	N	140520	500	105 억		177072	N	N	0	N	00	N
98	20230713	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	0	3	0.00	148510815	49673	76.47	3030	3030	2970	3900	2100	3000	2989.77	0.84	0	-19	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	633	1.14	0.41	12	0.24	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
99	20230713	150753	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	134202890	44899	69.12	3030	3030	2970	3900	2100	3000	2989.00	0.84	0	-164	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	632	1.13	0.41	12	0.21	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
100	20230713	140752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	100862010	33725	51.92	3030	3030	2970	3900	2100	3000	2990.72	0.84	0	1657	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	632	1.13	0.41	12	0.16	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
101	20230713	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	89635760	29977	46.15	3030	3030	2970	3900	2100	3000	2990.15	0.84	0	2326	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	632	1.13	0.41	12	0.14	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
102	20230713	120752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-15	5	-0.50	84854050	28381	43.69	3030	3030	2970	3900	2100	3000	2989.82	0.84	0	3271	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	630	1.13	0.41	12	0.13	2640.00	7268.00	3620	20220816	-17.54	2445	20221013	22.09	3145	-5.09	20230127	2605	14.59	20230103	3620	-17.54	20220816	2445	22.09	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
103	20230713	110755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	10	2	0.33	81821020	27370	42.14	3030	3030	2970	3900	2100	3000	2989.44	0.84	0	3206	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	635	1.14	0.41	12	0.13	2640.00	7268.00	3620	20220816	-16.85	2445	20221013	23.11	3145	-4.29	20230127	2605	15.55	20230103	3620	-16.85	20220816	2445	23.11	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
104	20230713	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-5	5	-0.17	36337845	12149	18.70	3030	3030	2970	3900	2100	3000	2991.02	0.84	0	1363	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	632	1.13	0.41	12	0.06	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
105	20230713	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	5	2	0.17	2931195	970	1.49	3030	3030	3005	3900	2100	3000	3021.85	0.84	0	-690	3063	3031	2998	2966	2933	3015	2950	106	900	500	2040	5	1	21109243	634	1.14	0.41	12	0.00	2640.00	7268.00	3620	20220816	-16.99	2445	20221013	22.90	3145	-4.45	20230127	2605	15.36	20230103	3620	-16.99	20220816	2445	22.90	20221013	1.45	N	140520	500	105 억		177091	N	N	0	N	00	N
106	20230712	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	193748200	64702	52.35	3020	3030	2965	3885	2095	2990	2994.47	0.86	0	-4532	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	633	1.14	0.41	12	0.31	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
107	20230712	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	0	3	0.00	182082250	60810	49.20	3020	3030	2965	3885	2095	2990	2994.28	0.86	0	-4372	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	631	1.13	0.41	12	0.29	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
108	20230712	140742	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	5	2	0.17	157408915	52549	42.52	3020	3030	2965	3885	2095	2990	2995.47	0.86	0	-4167	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	632	1.13	0.41	12	0.25	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
109	20230712	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	25	2	0.84	130587250	43618	35.29	3020	3030	2965	3885	2095	2990	2993.88	0.86	0	19	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	636	1.14	0.41	12	0.21	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
110	20230712	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	10	2	0.33	88586690	29642	23.98	3020	3030	2965	3885	2095	2990	2988.55	0.86	0	3851	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	633	1.14	0.41	12	0.14	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
111	20230712	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	0	3	0.00	70135270	23471	18.99	3020	3030	2965	3885	2095	2990	2988.17	0.86	0	2452	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	631	1.13	0.41	12	0.11	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
112	20230712	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-5	5	-0.17	39661920	13237	10.71	3020	3030	2980	3885	2095	2990	2996.29	0.86	0	784	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	630	1.13	0.41	12	0.06	2640.00	7268.00	3620	20220816	-17.54	2445	20221013	22.09	3145	-5.09	20230127	2605	14.59	20230103	3620	-17.54	20220816	2445	22.09	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
113	20230712	090748	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	0	3	0.00	11241780	3730	3.02	3020	3030	2990	3885	2095	2990	3013.88	0.86	0	-1055	3100	3045	2985	2930	2870	3072	2957	106	895	500	2030	5	1	21109243	631	1.13	0.41	12	0.02	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.45	N	140520	500	105 억		181635	N	N	0	N	00	N
114	20230711	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	80	2	2.75	369796750	123421	424.68	2925	3040	2925	3780	2040	2910	2996.22	0.75	0	23277	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	631	1.13	0.41	12	0.58	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
115	20230711	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	75	2	2.58	351599545	117335	403.74	2925	3040	2925	3780	2040	2910	2996.54	0.75	0	22644	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	630	1.13	0.41	12	0.56	2640.00	7268.00	3620	20220816	-17.54	2445	20221013	22.09	3145	-5.09	20230127	2605	14.59	20230103	3620	-17.54	20220816	2445	22.09	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
116	20230711	140730	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	55	2	1.89	333716170	111327	383.07	2925	3040	2925	3780	2040	2910	2997.62	0.75	0	20350	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	626	1.12	0.41	12	0.53	2640.00	7268.00	3620	20220816	-18.09	2445	20221013	21.27	3145	-5.72	20230127	2605	13.82	20230103	3620	-18.09	20220816	2445	21.27	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
117	20230711	130722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	80	2	2.75	311048725	103734	356.94	2925	3040	2925	3780	2040	2910	2998.52	0.75	0	18501	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	631	1.13	0.41	12	0.49	2640.00	7268.00	3620	20220816	-17.40	2445	20221013	22.29	3145	-4.93	20230127	2605	14.78	20230103	3620	-17.40	20220816	2445	22.29	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
118	20230711	120739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	95	2	3.26	283057710	94321	324.55	2925	3040	2925	3780	2040	2910	3001.00	0.75	0	15205	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	634	1.14	0.41	12	0.45	2640.00	7268.00	3620	20220816	-16.99	2445	20221013	22.90	3145	-4.45	20230127	2605	15.36	20230103	3620	-16.99	20220816	2445	22.90	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
119	20230711	110743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	100	2	3.44	241249710	80359	276.51	2925	3040	2925	3780	2040	2910	3002.15	0.75	0	9149	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	635	1.14	0.41	12	0.38	2640.00	7268.00	3620	20220816	-16.85	2445	20221013	23.11	3145	-4.29	20230127	2605	15.55	20230103	3620	-16.85	20220816	2445	23.11	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
120	20230711	100740	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	85	2	2.92	103320040	34544	118.86	2925	3040	2925	3780	2040	2910	2990.97	0.75	0	5264	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	632	1.13	0.41	12	0.16	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
121	20230711	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	90	2	3.09	39319690	13182	45.36	2925	3000	2925	3780	2040	2910	2982.83	0.75	0	2694	2990	2950	2905	2865	2820	2970	2885	106	870	500	1970	5	1	21109243	633	1.14	0.41	12	0.06	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.45	N	140520	500	105 억		158113	N	N	0	N	00	N
122	20230710	160733	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	78880370	27154	109.86	2880	2945	2860	3755	2025	2890	2904.93	0.74	0	1584	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	614	1.10	0.40	12	0.13	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
123	20230710	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	25	2	0.87	73139870	25182	101.88	2880	2945	2860	3755	2025	2890	2904.45	0.74	0	1447	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	615	1.10	0.40	12	0.12	2640.00	7268.00	3620	20220816	-19.48	2445	20221013	19.22	3145	-7.31	20230127	2605	11.90	20230103	3620	-19.48	20220816	2445	19.22	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
124	20230710	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	30	2	1.04	63254125	21795	88.18	2880	2945	2860	3755	2025	2890	2902.23	0.74	0	423	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	616	1.11	0.40	12	0.10	2640.00	7268.00	3620	20220816	-19.34	2445	20221013	19.43	3145	-7.15	20230127	2605	12.09	20230103	3620	-19.34	20220816	2445	19.43	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
125	20230710	130718	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	50	2	1.73	47861030	16539	66.91	2880	2940	2860	3755	2025	2890	2893.83	0.74	0	2716	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	621	1.11	0.40	12	0.08	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
126	20230710	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	35	2	1.21	42240370	14623	59.16	2880	2930	2860	3755	2025	2890	2888.63	0.74	0	2716	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	617	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
127	20230710	110735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	34156600	11853	47.95	2880	2915	2860	3755	2025	2890	2881.68	0.74	0	3011	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	614	1.10	0.40	12	0.06	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
128	20230710	100735	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	0	3	0.00	25362815	8820	35.68	2880	2890	2860	3755	2025	2890	2875.60	0.74	0	2560	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	610	1.09	0.40	12	0.04	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
129	20230710	090728	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	4603180	1600	6.47	2880	2880	2870	3755	2025	2890	2876.96	0.74	0	-721	2916	2902	2881	2867	2846	2910	2875	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.01	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.45	N	140520	500	105 억		156437	N	N	0	N	00	N
130	20230707	160726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	-5	5	-0.17	71053655	24709	38.00	2870	2895	2860	3760	2030	2895	2875.62	0.75	0	-1207	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	610	1.09	0.40	12	0.12	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
131	20230707	150726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	-5	5	-0.17	64862960	22563	34.70	2870	2895	2860	3760	2030	2895	2874.75	0.75	0	-76	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	610	1.09	0.40	12	0.11	2640.00	7268.00	3620	20220816	-20.17	2445	20221013	18.20	3145	-8.11	20230127	2605	10.94	20230103	3620	-20.17	20220816	2445	18.20	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
132	20230707	140740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2875	-20	5	-0.69	60591570	21081	32.42	2870	2895	2860	3760	2030	2895	2874.23	0.75	0	900	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	607	1.09	0.40	12	0.10	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
133	20230707	130731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2885	-10	5	-0.35	56142350	19530	30.04	2870	2895	2860	3760	2030	2895	2874.67	0.75	0	1091	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	609	1.09	0.40	12	0.09	2640.00	7268.00	3620	20220816	-20.30	2445	20221013	18.00	3145	-8.27	20230127	2605	10.75	20230103	3620	-20.30	20220816	2445	18.00	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
134	20230707	120734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2870	-25	5	-0.86	55649235	19359	29.77	2870	2895	2860	3760	2030	2895	2874.59	0.75	0	1095	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.09	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
135	20230707	110737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2875	-20	5	-0.69	49831710	17332	26.65	2870	2895	2860	3760	2030	2895	2875.13	0.75	0	280	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	607	1.09	0.40	12	0.08	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
136	20230707	100727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2870	-25	5	-0.86	31108990	10838	16.67	2870	2890	2860	3760	2030	2895	2870.36	0.75	0	1291	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	606	1.09	0.39	12	0.05	2640.00	7268.00	3620	20220816	-20.72	2445	20221013	17.38	3145	-8.74	20230127	2605	10.17	20230103	3620	-20.72	20220816	2445	17.38	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
137	20230707	090727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2875	-20	5	-0.69	6881375	2400	3.69	2870	2875	2860	3760	2030	2895	2867.24	0.75	0	477	2971	2932	2911	2872	2851	2922	2862	106	865	500	1960	5	1	21109243	607	1.09	0.40	12	0.01	2640.00	7268.00	3620	20220816	-20.58	2445	20221013	17.59	3145	-8.59	20230127	2605	10.36	20230103	3620	-20.58	20220816	2445	17.59	20221013	1.45	N	140520	500	105 억		157533	N	N	0	N	00	N
138	20230706	160727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2895	-55	5	-1.86	189029840	64830	119.84	2950	2950	2890	3835	2065	2950	2915.80	0.80	0	-10654	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	611	1.10	0.40	12	0.31	2640.00	7268.00	3620	20220816	-20.03	2445	20221013	18.40	3145	-7.95	20230127	2605	11.13	20230103	3620	-20.03	20220816	2445	18.40	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
139	20230706	150728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-40	5	-1.36	142659195	48828	90.26	2950	2950	2900	3835	2065	2950	2921.67	0.80	0	-10632	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	614	1.10	0.40	12	0.23	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
140	20230706	140729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2925	-25	5	-0.85	124514825	42603	78.75	2950	2950	2900	3835	2065	2950	2922.68	0.80	0	-8089	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	617	1.11	0.40	12	0.20	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
141	20230706	130728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2925	-25	5	-0.85	99785495	34134	63.10	2950	2950	2900	3835	2065	2950	2923.35	0.80	0	-4234	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	617	1.11	0.40	12	0.16	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
142	20230706	120723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	-10	5	-0.34	83506935	28562	52.80	2950	2950	2900	3835	2065	2950	2923.71	0.80	0	-3758	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	621	1.11	0.40	12	0.14	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
143	20230706	110732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2950	0	3	0.00	61772740	21153	39.10	2950	2950	2900	3835	2065	2950	2920.28	0.80	0	892	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	623	1.12	0.41	12	0.10	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
144	20230706	100727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2925	-25	5	-0.85	44549845	15297	28.28	2950	2950	2900	3835	2065	2950	2912.33	0.80	0	4230	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	617	1.11	0.40	12	0.07	2640.00	7268.00	3620	20220816	-19.20	2445	20221013	19.63	3145	-7.00	20230127	2605	12.28	20230103	3620	-19.20	20220816	2445	19.63	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
145	20230706	090726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2910	-40	5	-1.36	23707010	8125	15.02	2950	2950	2905	3835	2065	2950	2917.79	0.80	0	883	3033	2991	2958	2916	2883	2975	2900	106	885	500	2000	5	1	21109243	614	1.10	0.40	12	0.04	2640.00	7268.00	3620	20220816	-19.61	2445	20221013	19.02	3145	-7.47	20230127	2605	11.71	20230103	3620	-19.61	20220816	2445	19.02	20221013	1.48	N	140520	500	105 억		168196	N	N	0	N	00	N
146	20230705	160724	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-50	5	-1.67	159481125	54098	93.41	3000	3000	2925	3900	2100	3000	2948.00	0.78	0	2570	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	623	1.12	0.41	12	0.26	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
147	20230705	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-60	5	-2.00	156866315	53211	91.88	3000	3000	2925	3900	2100	3000	2948.01	0.78	0	2884	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	621	1.11	0.40	12	0.25	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
148	20230705	140714	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-70	5	-2.33	138629970	47000	81.15	3000	3000	2925	3900	2100	3000	2949.57	0.78	0	4317	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	619	1.11	0.40	12	0.22	2640.00	7268.00	3620	20220816	-19.06	2445	20221013	19.84	3145	-6.84	20230127	2605	12.48	20230103	3620	-19.06	20220816	2445	19.84	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
149	20230705	130715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-50	5	-1.67	113846280	38557	66.58	3000	3000	2925	3900	2100	3000	2952.67	0.78	0	3889	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	623	1.12	0.41	12	0.18	2640.00	7268.00	3620	20220816	-18.51	2445	20221013	20.65	3145	-6.20	20230127	2605	13.24	20230103	3620	-18.51	20220816	2445	20.65	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
150	20230705	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-45	5	-1.50	105768720	35804	61.82	3000	3000	2925	3900	2100	3000	2954.10	0.78	0	4284	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	624	1.12	0.41	12	0.17	2640.00	7268.00	3620	20220816	-18.37	2445	20221013	20.86	3145	-6.04	20230127	2605	13.44	20230103	3620	-18.37	20220816	2445	20.86	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
151	20230705	110722	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-60	5	-2.00	81453610	27555	47.58	3000	3000	2925	3900	2100	3000	2956.04	0.78	0	3994	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	621	1.11	0.40	12	0.13	2640.00	7268.00	3620	20220816	-18.78	2445	20221013	20.25	3145	-6.52	20230127	2605	12.86	20230103	3620	-18.78	20220816	2445	20.25	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
152	20230705	100717	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-25	5	-0.83	27987845	9392	16.22	3000	3000	2965	3900	2100	3000	2979.97	0.78	0	418	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	628	1.13	0.41	12	0.04	2640.00	7268.00	3620	20220816	-17.82	2445	20221013	21.68	3145	-5.41	20230127	2605	14.20	20230103	3620	-17.82	20220816	2445	21.68	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
153	20230705	090715	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-20	5	-0.67	6238535	2084	3.60	3000	3000	2980	3900	2100	3000	2993.54	0.78	0	-16	3043	3021	2998	2976	2953	3010	2965	106	900	500	2040	5	1	21109243	629	1.13	0.41	12	0.01	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.50	N	140520	500	105 억		165619	N	N	0	N	00	N
154	20230704	160713	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	173066415	57715	54.91	3020	3020	2975	3915	2115	3015	2998.64	0.85	0	37	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	633	1.14	0.41	12	0.27	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
155	20230704	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-20	5	-0.66	167721225	55929	53.21	3020	3020	2975	3915	2115	3015	2998.82	0.85	0	234	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	632	1.13	0.41	12	0.26	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
156	20230704	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	146067825	48674	46.31	3020	3020	2980	3915	2115	3015	3000.94	0.85	0	190	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	633	1.14	0.41	12	0.23	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
157	20230704	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-15	5	-0.50	131015195	43640	41.52	3020	3020	2980	3915	2115	3015	3002.18	0.85	0	-1640	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	633	1.14	0.41	12	0.21	2640.00	7268.00	3620	20220816	-17.13	2445	20221013	22.70	3145	-4.61	20230127	2605	15.16	20230103	3620	-17.13	20220816	2445	22.70	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
158	20230704	120707	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	116111040	38653	36.77	3020	3020	2985	3915	2115	3015	3003.93	0.85	0	-1523	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	636	1.14	0.41	12	0.18	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
159	20230704	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-30	5	-1.00	106713320	35516	33.79	3020	3020	2985	3915	2115	3015	3004.65	0.85	0	-1891	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	630	1.13	0.41	12	0.17	2640.00	7268.00	3620	20220816	-17.54	2445	20221013	22.09	3145	-5.09	20230127	2605	14.59	20230103	3620	-17.54	20220816	2445	22.09	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
160	20230704	100700	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	0	3	0.00	35379950	11745	11.17	3020	3020	2995	3915	2115	3015	3012.34	0.85	0	158	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	636	1.14	0.41	12	0.06	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
161	20230704	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-5	5	-0.17	11507480	3817	3.63	3020	3020	3005	3915	2115	3015	3014.80	0.85	0	-381	3065	3040	3000	2975	2935	3052	2987	106	900	500	2050	5	1	21109243	635	1.14	0.41	12	0.02	2640.00	7268.00	3620	20220816	-16.85	2445	20221013	23.11	3145	-4.29	20230127	2605	15.55	20230103	3620	-16.85	20220816	2445	23.11	20221013	1.53	N	140520	500	105 억		179548	N	N	0	N	00	N
162	20230703	160652	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3015	55	2	1.86	310985570	103572	119.95	2970	3025	2960	3845	2075	2960	3002.56	0.74	0	23921	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	636	1.14	0.41	12	0.49	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
163	20230703	150700	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3015	55	2	1.86	277854925	92572	107.21	2970	3025	2960	3845	2075	2960	3001.50	0.74	0	24516	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	636	1.14	0.41	12	0.44	2640.00	7268.00	3620	20220816	-16.71	2445	20221013	23.31	3145	-4.13	20230127	2605	15.74	20230103	3620	-16.71	20220816	2445	23.31	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
164	20230703	140658	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2995	35	2	1.18	146768175	49049	56.81	2970	3015	2960	3845	2075	2960	2992.28	0.74	0	3104	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	632	1.13	0.41	12	0.23	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
165	20230703	130653	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2980	20	2	0.68	114308215	38188	44.23	2970	3015	2960	3845	2075	2960	2993.30	0.74	0	5355	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	629	1.13	0.41	12	0.18	2640.00	7268.00	3620	20220816	-17.68	2445	20221013	21.88	3145	-5.25	20230127	2605	14.40	20230103	3620	-17.68	20220816	2445	21.88	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
166	20230703	120701	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2995	35	2	1.18	102714260	34299	39.72	2970	3015	2960	3845	2075	2960	2994.67	0.74	0	4081	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	632	1.13	0.41	12	0.16	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
167	20230703	110655	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2995	35	2	1.18	89107755	29746	34.45	2970	3015	2960	3845	2075	2960	2995.62	0.74	0	4127	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	632	1.13	0.41	12	0.14	2640.00	7268.00	3620	20220816	-17.27	2445	20221013	22.49	3145	-4.77	20230127	2605	14.97	20230103	3620	-17.27	20220816	2445	22.49	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
168	20230703	100644	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	3005	45	2	1.52	69399130	23157	26.82	2970	3015	2960	3845	2075	2960	2996.90	0.74	0	3940	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	634	1.14	0.41	12	0.11	2640.00	7268.00	3620	20220816	-16.99	2445	20221013	22.90	3145	-4.45	20230127	2605	15.36	20230103	3620	-16.99	20220816	2445	22.90	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N
169	20230703	090652	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	2975	15	2	0.51	23188335	7773	9.00	2970	3010	2960	3845	2075	2960	2983.19	0.74	0	3109	3063	3011	2958	2906	2853	3037	2932	106	885	500	2010	5	1	21109243	628	1.13	0.41	12	0.04	2640.00	7268.00	3620	20220816	-17.82	2445	20221013	21.68	3145	-5.41	20230127	2605	14.20	20230103	3620	-17.82	20220816	2445	21.68	20221013	1.49	N	140520	500	105 억		156097	N	N	0	N	00	N