KissMeData/258610/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	161029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-105	5	-3.19	170441330	53072	42.68	3200	3325	3145	4275	2305	3290	3211.51	0.46	0	-1808	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	853	-4.04	1.63	12	0.20	-789.00	1955.00	5220	20230420	-38.98	2240	20230327	42.19	5220	-38.98	20230420	2240	42.19	20230327	5220	-38.98	20230420	2240	42.19	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
3	20230731	151028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-95	5	-2.89	155966135	48506	39.01	3200	3325	3145	4275	2305	3290	3215.40	0.46	0	19	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	856	-4.05	1.63	12	0.18	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
4	20230731	141035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-50	5	-1.52	144303780	44872	36.09	3200	3325	3145	4275	2305	3290	3215.90	0.46	0	902	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	868	-4.11	1.66	12	0.17	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
5	20230731	131034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-45	5	-1.37	135714930	42232	33.97	3200	3325	3145	4275	2305	3290	3213.56	0.46	0	98	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	869	-4.11	1.66	12	0.16	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
6	20230731	121043	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	25	2	0.76	133377920	41518	33.39	3200	3325	3145	4275	2305	3290	3212.53	0.46	0	610	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	888	-4.20	1.70	12	0.15	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
7	20230731	111045	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	5	2	0.15	120036840	37477	30.14	3200	3325	3145	4275	2305	3290	3202.95	0.46	0	761	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	883	-4.18	1.69	12	0.14	-789.00	1955.00	5220	20230420	-36.88	2240	20230327	47.10	5220	-36.88	20230420	2240	47.10	20230327	5220	-36.88	20230420	2240	47.10	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
8	20230731	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-110	5	-3.34	60901975	19079	15.34	3200	3270	3145	4275	2305	3290	3192.09	0.46	0	-7943	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	852	-4.03	1.63	12	0.07	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
9	20230731	091030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	-35	5	-1.06	3022475	943	0.76	3200	3255	3200	4275	2305	3290	3205.17	0.46	0	-1328	3746	3517	3241	3012	2736	3632	3127	134	985	500	2170	5	1	26787133	872	-4.13	1.66	12	0.00	-789.00	1955.00	5220	20230420	-37.64	2240	20230327	45.31	5220	-37.64	20230420	2240	45.31	20230327	5220	-37.64	20230420	2240	45.31	20230327	0.93	N	258610	500	133 억		122794	N	N	0	N	00	N
10	20230728	161032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	270	2	8.94	398052665	124337	196.15	2965	3470	2965	3925	2115	3020	3201.40	0.45	0	46	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	881	-4.17	1.68	12	0.46	-789.00	1955.00	5220	20230420	-36.97	2240	20230327	46.88	5220	-36.97	20230420	2240	46.88	20230327	5220	-36.97	20230420	2240	46.88	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
11	20230728	151030	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	290	2	9.60	373870705	116854	184.34	2965	3470	2965	3925	2115	3020	3199.47	0.45	0	511	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	887	-4.20	1.69	12	0.44	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
12	20230728	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	160	2	5.30	174966785	56470	89.08	2965	3180	2965	3925	2115	3020	3098.40	0.45	0	11300	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	852	-4.03	1.63	12	0.21	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
13	20230728	131032	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	100	2	3.31	117480650	38285	60.40	2965	3145	2965	3925	2115	3020	3068.58	0.45	0	9714	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	836	-3.95	1.60	12	0.14	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
14	20230728	121029	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	110	2	3.64	108649135	35446	55.92	2965	3145	2965	3925	2115	3020	3065.20	0.45	0	9755	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	838	-3.97	1.60	12	0.13	-789.00	1955.00	5220	20230420	-40.04	2240	20230327	39.73	5220	-40.04	20230420	2240	39.73	20230327	5220	-40.04	20230420	2240	39.73	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
15	20230728	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	25	2	0.83	57716740	19002	29.98	2965	3125	2965	3925	2115	3020	3037.40	0.45	0	4011	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	816	-3.86	1.56	12	0.07	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
16	20230728	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	25	2	0.83	35251365	11606	18.31	2965	3125	2965	3925	2115	3020	3037.34	0.45	0	-617	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	816	-3.86	1.56	12	0.04	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
17	20230728	091035	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	0	3	0.00	11742445	3854	6.08	2965	3125	2965	3925	2115	3020	3046.82	0.45	0	-1871	3193	3106	3043	2956	2893	3075	2925	134	905	500	1990	5	1	26787133	809	-3.83	1.54	12	0.01	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.94	N	258610	500	133 억		121722	N	N	0	N	00	N
18	20230727	161027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-45	5	-1.47	192539605	63387	56.91	3060	3130	2980	3980	2150	3065	3037.54	0.45	7799	23	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.24	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
19	20230727	151027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-45	5	-1.47	176035785	57901	51.99	3060	3130	2980	3980	2150	3065	3040.29	0.45	7799	1593	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.22	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
20	20230727	141022	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-65	5	-2.12	154789480	50840	45.65	3060	3130	3000	3980	2150	3065	3044.64	0.45	7799	5225	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	804	-3.80	1.53	12	0.19	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
21	20230727	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-20	5	-0.65	105166695	34327	30.82	3060	3130	3010	3980	2150	3065	3063.67	0.45	7799	5028	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	816	-3.86	1.56	12	0.13	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
22	20230727	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	-10	5	-0.33	78151375	25424	22.83	3060	3130	3010	3980	2150	3065	3073.92	0.45	7799	5565	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	818	-3.87	1.56	12	0.09	-789.00	1955.00	5220	20230420	-41.48	2240	20230327	36.38	5220	-41.48	20230420	2240	36.38	20230327	5220	-41.48	20230420	2240	36.38	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
23	20230727	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	5	2	0.16	74053030	24082	21.62	3060	3130	3010	3980	2150	3065	3075.04	0.45	7799	6724	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	822	-3.89	1.57	12	0.09	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
24	20230727	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	20	2	0.65	32932785	10771	9.67	3060	3095	3010	3980	2150	3065	3057.54	0.45	7799	2007	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	826	-3.91	1.58	12	0.04	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
25	20230727	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-45	5	-1.47	3203590	1046	0.94	3060	3095	3010	3980	2150	3065	3062.71	0.45	7799	-74	3441	3252	3076	2887	2711	3165	2800	134	915	500	2020	5	1	26787133	809	-3.83	1.54	12	0.00	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	0.99	N	258610	500	133 억		121690	N	N	0	N	00	N
26	20230726	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	-140	5	-4.37	339266500	111379	211.76	3200	3265	2900	4165	2245	3205	3046.05	0.43	0	7790	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	821	-3.88	1.57	12	0.42	-789.00	1955.00	5220	20230420	-41.28	2240	20230327	36.83	5220	-41.28	20230420	2240	36.83	20230327	5220	-41.28	20230420	2240	36.83	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
27	20230726	151025	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-160	5	-4.99	326721010	107269	203.95	3200	3265	2900	4165	2245	3205	3045.81	0.43	0	7364	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	816	-3.86	1.56	12	0.40	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
28	20230726	141018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-105	5	-3.28	314791925	103335	196.47	3200	3265	2900	4165	2245	3205	3046.32	0.43	0	8233	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	830	-3.93	1.59	12	0.39	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
29	20230726	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-205	5	-6.40	227278515	74085	140.86	3200	3265	2900	4165	2245	3205	3067.81	0.43	0	4605	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	804	-3.80	1.53	12	0.28	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
30	20230726	121018	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	-165	5	-5.15	197080105	64078	121.83	3200	3265	2900	4165	2245	3205	3075.63	0.43	0	5545	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	814	-3.85	1.55	12	0.24	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	5220	-41.76	20230420	2240	35.71	20230327	5220	-41.76	20230420	2240	35.71	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
31	20230726	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	-160	5	-4.99	190068335	61763	117.43	3200	3265	2900	4165	2245	3205	3077.38	0.43	0	5000	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	816	-3.86	1.56	12	0.23	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
32	20230726	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	-145	5	-4.52	121300955	38973	74.10	3200	3265	3045	4165	2245	3205	3112.44	0.43	0	5781	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	820	-3.88	1.57	12	0.15	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
33	20230726	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-125	5	-3.90	16320005	5170	9.83	3200	3265	3080	4165	2245	3205	3156.67	0.43	0	-2758	3345	3275	3180	3110	3015	3310	3145	134	960	500	2110	5	1	26787133	825	-3.90	1.58	12	0.02	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	1.02	N	258610	500	133 억		113891	N	N	0	N	00	N
34	20230725	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	60	2	1.91	166475955	52565	47.93	3090	3250	3085	4085	2205	3145	3167.05	0.40	0	7063	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	859	-4.06	1.64	12	0.20	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
35	20230725	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	50	2	1.59	160636590	50738	46.27	3090	3250	3085	4085	2205	3145	3166.00	0.40	0	7403	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	856	-4.05	1.63	12	0.19	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
36	20230725	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	50	2	1.59	138231035	43738	39.88	3090	3250	3085	4085	2205	3145	3160.43	0.40	0	5641	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	856	-4.05	1.63	12	0.16	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
37	20230725	131010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	45	2	1.43	91975465	29254	26.68	3090	3250	3085	4085	2205	3145	3144.03	0.40	0	4252	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	855	-4.04	1.63	12	0.11	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
38	20230725	121010	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	35	2	1.11	83706205	26628	24.28	3090	3250	3085	4085	2205	3145	3143.54	0.40	0	4179	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	852	-4.03	1.63	12	0.10	-789.00	1955.00	5220	20230420	-39.08	2240	20230327	41.96	5220	-39.08	20230420	2240	41.96	20230327	5220	-39.08	20230420	2240	41.96	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
39	20230725	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	95	2	3.02	71429600	22820	20.81	3090	3250	3085	4085	2205	3145	3130.13	0.40	0	7958	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	868	-4.11	1.66	12	0.09	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
40	20230725	101007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-35	5	-1.11	41279945	13271	12.10	3090	3225	3085	4085	2205	3145	3110.54	0.40	0	4092	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	833	-3.94	1.59	12	0.05	-789.00	1955.00	5220	20230420	-40.42	2240	20230327	38.84	5220	-40.42	20230420	2240	38.84	20230327	5220	-40.42	20230420	2240	38.84	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
41	20230725	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-25	5	-0.79	20756840	6684	6.09	3090	3225	3085	4085	2205	3145	3105.45	0.40	0	3347	3415	3280	3210	3075	3005	3245	3040	134	940	500	2070	5	1	26787133	836	-3.95	1.60	12	0.02	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	1.02	N	258610	500	133 억		106819	N	N	0	N	00	N
42	20230724	161007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-205	5	-6.12	350959310	109645	148.87	3300	3345	3140	4355	2345	3350	3200.96	0.35	0	15089	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	842	-3.99	1.61	12	0.41	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
43	20230724	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-185	5	-5.52	339820940	106124	144.09	3300	3345	3140	4355	2345	3350	3202.11	0.35	0	14004	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	848	-4.01	1.62	12	0.40	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
44	20230724	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-175	5	-5.22	288811845	89997	122.20	3300	3345	3140	4355	2345	3350	3209.13	0.35	0	10233	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	850	-4.02	1.62	12	0.34	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
45	20230724	131002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-145	5	-4.33	231655680	71908	97.63	3300	3345	3175	4355	2345	3350	3221.56	0.35	0	8136	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	859	-4.06	1.64	12	0.27	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
46	20230724	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-105	5	-3.13	196140880	60788	82.54	3300	3345	3185	4355	2345	3350	3226.64	0.35	0	9311	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	869	-4.11	1.66	12	0.23	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
47	20230724	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-110	5	-3.28	149917555	46394	62.99	3300	3345	3185	4355	2345	3350	3231.40	0.35	0	7849	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	868	-4.11	1.66	12	0.17	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
48	20230724	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-110	5	-3.28	91383640	28136	38.20	3300	3345	3210	4355	2345	3350	3247.93	0.35	0	-425	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	868	-4.11	1.66	12	0.11	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
49	20230724	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-130	5	-3.88	26592820	8135	11.05	3300	3345	3220	4355	2345	3350	3268.94	0.35	0	-2249	3593	3471	3358	3236	3123	3415	3180	134	1005	500	2210	5	1	26787133	863	-4.08	1.65	12	0.03	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	1.01	N	258610	500	133 억		92771	N	N	0	N	00	N
50	20230721	160954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-50	5	-1.47	242129050	73645	116.56	3395	3480	3245	4420	2380	3400	3287.33	0.33	0	4912	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	897	-4.25	1.71	12	0.27	-789.00	1955.00	5220	20230420	-35.82	2240	20230327	49.55	5220	-35.82	20230420	2240	49.55	20230327	5220	-35.82	20230420	2240	49.55	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
51	20230721	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-55	5	-1.62	222873110	67875	107.43	3395	3480	3245	4420	2380	3400	3283.58	0.33	0	7019	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	896	-4.24	1.71	12	0.25	-789.00	1955.00	5220	20230420	-35.92	2240	20230327	49.33	5220	-35.92	20230420	2240	49.33	20230327	5220	-35.92	20230420	2240	49.33	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
52	20230721	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-95	5	-2.79	95458265	28896	45.74	3395	3480	3250	4420	2380	3400	3303.51	0.33	0	1313	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	885	-4.19	1.69	12	0.11	-789.00	1955.00	5220	20230420	-36.69	2240	20230327	47.54	5220	-36.69	20230420	2240	47.54	20230327	5220	-36.69	20230420	2240	47.54	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
53	20230721	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-85	5	-2.50	65884785	19904	31.50	3395	3480	3250	4420	2380	3400	3310.13	0.33	0	486	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	888	-4.20	1.70	12	0.07	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
54	20230721	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-85	5	-2.50	61801725	18669	29.55	3395	3480	3250	4420	2380	3400	3310.39	0.33	0	797	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	888	-4.20	1.70	12	0.07	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
55	20230721	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-65	5	-1.91	53098380	16025	25.36	3395	3480	3250	4420	2380	3400	3313.47	0.33	0	-321	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	893	-4.23	1.71	12	0.06	-789.00	1955.00	5220	20230420	-36.11	2240	20230327	48.88	5220	-36.11	20230420	2240	48.88	20230327	5220	-36.11	20230420	2240	48.88	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
56	20230721	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-35	5	-1.03	36686380	11056	17.50	3395	3480	3250	4420	2380	3400	3318.23	0.33	0	-1337	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	901	-4.26	1.72	12	0.04	-789.00	1955.00	5220	20230420	-35.54	2240	20230327	50.22	5220	-35.54	20230420	2240	50.22	20230327	5220	-35.54	20230420	2240	50.22	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
57	20230721	091000	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-30	5	-0.88	3482080	1034	1.64	3395	3480	3325	4420	2380	3400	3367.58	0.33	0	-408	3593	3496	3388	3291	3183	3545	3340	134	1020	500	2240	5	1	26787133	903	-4.27	1.72	12	0.00	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	1.02	N	258610	500	133 억		88339	N	N	0	N	00	N
58	20230720	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	5	2	0.15	210717980	63180	75.80	3360	3485	3280	4410	2380	3395	3335.20	0.31	0	5885	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	911	-4.31	1.74	12	0.24	-789.00	1955.00	5220	20230420	-34.87	2240	20230327	51.79	5220	-34.87	20230420	2240	51.79	20230327	5220	-34.87	20230420	2240	51.79	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
59	20230720	150951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-20	5	-0.59	197754615	59343	71.19	3360	3485	3280	4410	2380	3395	3332.40	0.31	0	6040	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	904	-4.28	1.73	12	0.22	-789.00	1955.00	5220	20230420	-35.34	2240	20230327	50.67	5220	-35.34	20230420	2240	50.67	20230327	5220	-35.34	20230420	2240	50.67	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
60	20230720	140950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-85	5	-2.50	170828990	51256	61.49	3360	3485	3280	4410	2380	3395	3332.86	0.31	0	3038	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	887	-4.20	1.69	12	0.19	-789.00	1955.00	5220	20230420	-36.59	2240	20230327	47.77	5220	-36.59	20230420	2240	47.77	20230327	5220	-36.59	20230420	2240	47.77	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
61	20230720	130950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-75	5	-2.21	115629545	34501	41.39	3360	3485	3300	4410	2380	3395	3351.48	0.31	0	817	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	889	-4.21	1.70	12	0.13	-789.00	1955.00	5220	20230420	-36.40	2240	20230327	48.21	5220	-36.40	20230420	2240	48.21	20230327	5220	-36.40	20230420	2240	48.21	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
62	20230720	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-35	5	-1.03	78494800	23325	27.98	3360	3485	3305	4410	2380	3395	3365.26	0.31	0	-503	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	900	-4.26	1.72	12	0.09	-789.00	1955.00	5220	20230420	-35.63	2240	20230327	50.00	5220	-35.63	20230420	2240	50.00	20230327	5220	-35.63	20230420	2240	50.00	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
63	20230720	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	-10	5	-0.29	69921170	20802	24.96	3360	3485	3305	4410	2380	3395	3361.27	0.31	0	-254	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	907	-4.29	1.73	12	0.08	-789.00	1955.00	5220	20230420	-35.15	2240	20230327	51.12	5220	-35.15	20230420	2240	51.12	20230327	5220	-35.15	20230420	2240	51.12	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
64	20230720	100944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-25	5	-0.74	50025545	14868	17.84	3360	3485	3305	4410	2380	3395	3364.65	0.31	0	-242	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	903	-4.27	1.72	12	0.06	-789.00	1955.00	5220	20230420	-35.44	2240	20230327	50.45	5220	-35.44	20230420	2240	50.45	20230327	5220	-35.44	20230420	2240	50.45	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
65	20230720	090946	57	100.00	KOSDAQ		금속	N	N	N	N		N	3470	75	2	2.21	16298040	4874	5.85	3360	3485	3305	4410	2380	3395	3343.87	0.31	0	98	3718	3556	3453	3291	3188	3505	3240	134	1015	500	2240	5	1	26787133	930	-4.40	1.77	12	0.02	-789.00	1955.00	5220	20230420	-33.52	2240	20230327	54.91	5220	-33.52	20230420	2240	54.91	20230327	5220	-33.52	20230420	2240	54.91	20230327	0.95	N	258610	500	133 억		82449	N	N	0	N	00	N
66	20230719	161004	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-115	5	-3.28	282303440	82804	66.43	3500	3615	3350	4560	2460	3510	3409.30	0.31	0	620	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	909	-4.30	1.74	12	0.31	-789.00	1955.00	5220	20230420	-34.96	2240	20230327	51.56	5220	-34.96	20230420	2240	51.56	20230327	5220	-34.96	20230420	2240	51.56	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
67	20230719	151003	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-95	5	-2.71	278262495	81614	65.47	3500	3615	3350	4560	2460	3510	3409.49	0.31	0	727	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	915	-4.33	1.75	12	0.30	-789.00	1955.00	5220	20230420	-34.58	2240	20230327	52.46	5220	-34.58	20230420	2240	52.46	20230327	5220	-34.58	20230420	2240	52.46	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
68	20230719	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-130	5	-3.70	252200030	73915	59.29	3500	3615	3350	4560	2460	3510	3412.03	0.31	0	939	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	905	-4.28	1.73	12	0.28	-789.00	1955.00	5220	20230420	-35.25	2240	20230327	50.89	5220	-35.25	20230420	2240	50.89	20230327	5220	-35.25	20230420	2240	50.89	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
69	20230719	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	-115	5	-3.28	175154425	51087	40.98	3500	3615	3355	4560	2460	3510	3428.55	0.31	0	-1000	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	909	-4.30	1.74	12	0.19	-789.00	1955.00	5220	20230420	-34.96	2240	20230327	51.56	5220	-34.96	20230420	2240	51.56	20230327	5220	-34.96	20230420	2240	51.56	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
70	20230719	121009	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	-95	5	-2.71	135790215	39465	31.66	3500	3615	3400	4560	2460	3510	3440.78	0.31	0	-1221	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	915	-4.33	1.75	12	0.15	-789.00	1955.00	5220	20230420	-34.58	2240	20230327	52.46	5220	-34.58	20230420	2240	52.46	20230327	5220	-34.58	20230420	2240	52.46	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
71	20230719	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-90	5	-2.56	115187625	33446	26.83	3500	3615	3400	4560	2460	3510	3443.99	0.31	0	199	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	916	-4.33	1.75	12	0.12	-789.00	1955.00	5220	20230420	-34.48	2240	20230327	52.68	5220	-34.48	20230420	2240	52.68	20230327	5220	-34.48	20230420	2240	52.68	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
72	20230719	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-85	5	-2.42	94691860	27477	22.04	3500	3615	3400	4560	2460	3510	3446.22	0.31	0	-804	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	917	-4.34	1.75	12	0.10	-789.00	1955.00	5220	20230420	-34.39	2240	20230327	52.90	5220	-34.39	20230420	2240	52.90	20230327	5220	-34.39	20230420	2240	52.90	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
73	20230719	090958	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	25	2	0.71	17778680	5088	4.08	3500	3615	3475	4560	2460	3510	3494.24	0.31	0	-2274	3760	3635	3515	3390	3270	3575	3330	134	1050	500	2310	5	1	26787133	947	-4.48	1.81	12	0.02	-789.00	1955.00	5220	20230420	-32.28	2240	20230327	57.81	5220	-32.28	20230420	2240	57.81	20230327	5220	-32.28	20230420	2240	57.81	20230327	0.96	N	258610	500	133 억		81819	N	N	0	N	00	N
74	20230718	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-140	5	-3.84	433715175	124656	180.09	3640	3640	3395	4745	2555	3650	3479.16	0.32	0	-2655	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	940	-4.45	1.80	12	0.47	-789.00	1955.00	5220	20230420	-32.76	2240	20230327	56.70	5220	-32.76	20230420	2240	56.70	20230327	5220	-32.76	20230420	2240	56.70	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
75	20230718	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-130	5	-3.56	424815775	122117	176.42	3640	3640	3395	4745	2555	3650	3478.66	0.32	0	-1580	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	943	-4.46	1.80	12	0.46	-789.00	1955.00	5220	20230420	-32.57	2240	20230327	57.14	5220	-32.57	20230420	2240	57.14	20230327	5220	-32.57	20230420	2240	57.14	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
76	20230718	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-150	5	-4.11	405930165	116706	168.60	3640	3640	3395	4745	2555	3650	3478.13	0.32	0	1761	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	938	-4.44	1.79	12	0.44	-789.00	1955.00	5220	20230420	-32.95	2240	20230327	56.25	5220	-32.95	20230420	2240	56.25	20230327	5220	-32.95	20230420	2240	56.25	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
77	20230718	130952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-185	5	-5.07	295095225	84337	121.84	3640	3640	3425	4745	2555	3650	3498.88	0.32	0	2685	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	928	-4.39	1.77	12	0.31	-789.00	1955.00	5220	20230420	-33.62	2240	20230327	54.69	5220	-33.62	20230420	2240	54.69	20230327	5220	-33.62	20230420	2240	54.69	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
78	20230718	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-145	5	-3.97	211794005	60273	87.08	3640	3640	3475	4745	2555	3650	3513.75	0.32	0	2213	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	939	-4.44	1.79	12	0.23	-789.00	1955.00	5220	20230420	-32.85	2240	20230327	56.47	5220	-32.85	20230420	2240	56.47	20230327	5220	-32.85	20230420	2240	56.47	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
79	20230718	110959	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-130	5	-3.56	155334275	44127	63.75	3640	3640	3475	4745	2555	3650	3519.96	0.32	0	2949	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	943	-4.46	1.80	12	0.16	-789.00	1955.00	5220	20230420	-32.57	2240	20230327	57.14	5220	-32.57	20230420	2240	57.14	20230327	5220	-32.57	20230420	2240	57.14	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
80	20230718	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-85	5	-2.33	120987340	34347	49.62	3640	3640	3475	4745	2555	3650	3522.24	0.32	0	2165	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	955	-4.52	1.82	12	0.13	-789.00	1955.00	5220	20230420	-31.70	2240	20230327	59.15	5220	-31.70	20230420	2240	59.15	20230327	5220	-31.70	20230420	2240	59.15	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
81	20230718	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-40	5	-1.10	4730670	1311	1.89	3640	3640	3590	4745	2555	3650	3606.10	0.32	0	86	3816	3732	3616	3532	3416	3775	3575	134	1095	500	2400	5	1	26787133	967	-4.58	1.85	12	0.00	-789.00	1955.00	5220	20230420	-30.84	2240	20230327	61.16	5220	-30.84	20230420	2240	61.16	20230327	5220	-30.84	20230420	2240	61.16	20230327	0.96	N	258610	500	133 억		85683	N	N	0	N	00	N
82	20230717	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	50	2	1.39	247536270	68509	98.82	3605	3700	3500	4680	2520	3600	3613.16	0.29	0	5986	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	978	-4.63	1.87	12	0.26	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	5220	-30.08	20230420	2240	62.95	20230327	5220	-30.08	20230420	2240	62.95	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
83	20230717	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	15	2	0.42	240234975	66503	95.93	3605	3700	3500	4680	2520	3600	3612.39	0.29	0	6220	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	968	-4.58	1.85	12	0.25	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
84	20230717	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3635	35	2	0.97	220065435	60911	87.86	3605	3700	3500	4680	2520	3600	3612.90	0.29	0	6105	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	974	-4.61	1.86	12	0.23	-789.00	1955.00	5220	20230420	-30.36	2240	20230327	62.28	5220	-30.36	20230420	2240	62.28	20230327	5220	-30.36	20230420	2240	62.28	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
85	20230717	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	50	2	1.39	202172125	55962	80.73	3605	3700	3500	4680	2520	3600	3612.67	0.29	0	6116	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	978	-4.63	1.87	12	0.21	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	5220	-30.08	20230420	2240	62.95	20230327	5220	-30.08	20230420	2240	62.95	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
86	20230717	120952	57	100.00	KOSDAQ		금속	N	N	N	N		N	3655	55	2	1.53	192564470	53331	76.93	3605	3700	3500	4680	2520	3600	3610.74	0.29	0	6338	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	979	-4.63	1.87	12	0.20	-789.00	1955.00	5220	20230420	-29.98	2240	20230327	63.17	5220	-29.98	20230420	2240	63.17	20230327	5220	-29.98	20230420	2240	63.17	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
87	20230717	110942	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	15	2	0.42	108028585	30166	43.51	3605	3670	3500	4680	2520	3600	3581.14	0.29	0	-1747	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	968	-4.58	1.85	12	0.11	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
88	20230717	100943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	20	2	0.56	104276200	29123	42.01	3605	3670	3500	4680	2520	3600	3580.54	0.29	0	-1645	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	970	-4.59	1.85	12	0.11	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	5220	-30.65	20230420	2240	61.61	20230327	5220	-30.65	20230420	2240	61.61	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
89	20230717	090943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-50	5	-1.39	34102335	9475	13.67	3605	3670	3550	4680	2520	3600	3599.19	0.29	0	-1183	3803	3701	3578	3476	3353	3752	3527	134	1080	500	2370	5	1	26787133	951	-4.50	1.82	12	0.04	-789.00	1955.00	5220	20230420	-31.99	2240	20230327	58.48	5220	-31.99	20230420	2240	58.48	20230327	5220	-31.99	20230420	2240	58.48	20230327	1.03	N	258610	500	133 억		76759	N	N	0	N	00	N
90	20230714	160942	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	45	2	1.27	248555760	69323	79.58	3520	3680	3455	4620	2490	3555	3585.47	0.29	0	-145	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	964	-4.56	1.84	12	0.26	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	5220	-31.03	20230420	2240	60.71	20230327	5220	-31.03	20230420	2240	60.71	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
91	20230714	150945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	30	2	0.84	236108245	65860	75.60	3520	3680	3455	4620	2490	3555	3585.00	0.29	0	181	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	960	-4.54	1.83	12	0.25	-789.00	1955.00	5220	20230420	-31.32	2240	20230327	60.04	5220	-31.32	20230420	2240	60.04	20230327	5220	-31.32	20230420	2240	60.04	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
92	20230714	140951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	60	2	1.69	216782570	60462	69.40	3520	3680	3455	4620	2490	3555	3585.43	0.29	0	-78	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	968	-4.58	1.85	12	0.23	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
93	20230714	130937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	60	2	1.69	200399010	55905	64.17	3520	3680	3455	4620	2490	3555	3584.63	0.29	0	-314	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	968	-4.58	1.85	12	0.21	-789.00	1955.00	5220	20230420	-30.75	2240	20230327	61.38	5220	-30.75	20230420	2240	61.38	20230327	5220	-30.75	20230420	2240	61.38	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
94	20230714	120937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	65	2	1.83	134655080	37495	43.04	3520	3680	3455	4620	2490	3555	3591.28	0.29	0	-2287	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	970	-4.59	1.85	12	0.14	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	5220	-30.65	20230420	2240	61.61	20230327	5220	-30.65	20230420	2240	61.61	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
95	20230714	110949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	70	2	1.97	126639845	35274	40.49	3520	3680	3455	4620	2490	3555	3590.18	0.29	0	-2317	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	971	-4.59	1.85	12	0.13	-789.00	1955.00	5220	20230420	-30.56	2240	20230327	61.83	5220	-30.56	20230420	2240	61.83	20230327	5220	-30.56	20230420	2240	61.83	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
96	20230714	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	0	3	0.00	60756315	17130	19.66	3520	3620	3455	4620	2490	3555	3546.78	0.29	0	-4034	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	952	-4.51	1.82	12	0.06	-789.00	1955.00	5220	20230420	-31.90	2240	20230327	58.71	5220	-31.90	20230420	2240	58.71	20230327	5220	-31.90	20230420	2240	58.71	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
97	20230714	090944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-40	5	-1.13	2580310	741	0.85	3520	3520	3455	4620	2490	3555	3482.20	0.29	0	134	3891	3722	3536	3367	3181	3630	3275	134	1065	500	2340	5	1	26787133	942	-4.46	1.80	12	0.00	-789.00	1955.00	5220	20230420	-32.66	2240	20230327	56.92	5220	-32.66	20230420	2240	56.92	20230327	5220	-32.66	20230420	2240	56.92	20230327	1.06	N	258610	500	133 억		76932	N	N	0	N	00	N
98	20230713	160940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-40	5	-1.11	306512520	86697	85.95	3705	3705	3350	4670	2520	3595	3535.45	0.28	0	1230	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	952	-4.51	1.82	12	0.32	-789.00	1955.00	5220	20230420	-31.90	2240	20230327	58.71	5220	-31.90	20230420	2240	58.71	20230327	5220	-31.90	20230420	2240	58.71	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
99	20230713	150935	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-10	5	-0.28	296706115	83942	83.22	3705	3705	3350	4670	2520	3595	3534.66	0.28	0	2049	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	960	-4.54	1.83	12	0.31	-789.00	1955.00	5220	20230420	-31.32	2240	20230327	60.04	5220	-31.32	20230420	2240	60.04	20230327	5220	-31.32	20230420	2240	60.04	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
100	20230713	140934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-5	5	-0.14	239336475	67917	67.33	3705	3705	3350	4670	2520	3595	3523.96	0.28	0	2215	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	962	-4.55	1.84	12	0.25	-789.00	1955.00	5220	20230420	-31.23	2240	20230327	60.27	5220	-31.23	20230420	2240	60.27	20230327	5220	-31.23	20230420	2240	60.27	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
101	20230713	130938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-35	5	-0.97	98044995	27431	27.19	3705	3705	3540	4670	2520	3595	3574.24	0.28	0	-1499	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	954	-4.51	1.82	12	0.10	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	5220	-31.80	20230420	2240	58.93	20230327	5220	-31.80	20230420	2240	58.93	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
102	20230713	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	0	3	0.00	83590150	23373	23.17	3705	3705	3550	4670	2520	3595	3576.36	0.28	0	-1008	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	963	-4.56	1.84	12	0.09	-789.00	1955.00	5220	20230420	-31.13	2240	20230327	60.49	5220	-31.13	20230420	2240	60.49	20230327	5220	-31.13	20230420	2240	60.49	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
103	20230713	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-20	5	-0.56	20851295	5814	5.76	3705	3705	3550	4670	2520	3595	3586.39	0.28	0	-234	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	958	-4.53	1.83	12	0.02	-789.00	1955.00	5220	20230420	-31.51	2240	20230327	59.60	5220	-31.51	20230420	2240	59.60	20230327	5220	-31.51	20230420	2240	59.60	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
104	20230713	100931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	5	2	0.14	17380455	4844	4.80	3705	3705	3550	4670	2520	3595	3588.04	0.28	0	-242	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	964	-4.56	1.84	12	0.02	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	5220	-31.03	20230420	2240	60.71	20230327	5220	-31.03	20230420	2240	60.71	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
105	20230713	090934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-30	5	-0.83	4381545	1214	1.20	3705	3705	3565	4670	2520	3595	3609.18	0.28	0	-570	3908	3751	3613	3456	3318	3682	3387	134	1075	500	2370	5	1	26787133	955	-4.52	1.82	12	0.00	-789.00	1955.00	5220	20230420	-31.70	2240	20230327	59.15	5220	-31.70	20230420	2240	59.15	20230327	5220	-31.70	20230420	2240	59.15	20230327	1.06	N	258610	500	133 억		75702	N	N	0	N	00	N
106	20230712	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-95	5	-2.57	360088675	100869	306.43	3770	3770	3475	4795	2585	3690	3569.84	0.28	0	351	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	963	-4.56	1.84	12	0.38	-789.00	1955.00	5220	20230420	-31.13	2240	20230327	60.49	5220	-31.13	20230420	2240	60.49	20230327	5220	-31.13	20230420	2240	60.49	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
107	20230712	150923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-130	5	-3.52	342640180	96015	291.68	3770	3770	3475	4795	2585	3690	3568.61	0.28	0	449	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	954	-4.51	1.82	12	0.36	-789.00	1955.00	5220	20230420	-31.80	2240	20230327	58.93	5220	-31.80	20230420	2240	58.93	20230327	5220	-31.80	20230420	2240	58.93	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
108	20230712	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-145	5	-3.93	293348160	82166	249.61	3770	3770	3475	4795	2585	3690	3570.19	0.28	0	3841	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	950	-4.49	1.81	12	0.31	-789.00	1955.00	5220	20230420	-32.09	2240	20230327	58.26	5220	-32.09	20230420	2240	58.26	20230327	5220	-32.09	20230420	2240	58.26	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
109	20230712	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-160	5	-4.34	229638915	64102	194.73	3770	3770	3475	4795	2585	3690	3582.40	0.28	0	3799	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	946	-4.47	1.81	12	0.24	-789.00	1955.00	5220	20230420	-32.38	2240	20230327	57.59	5220	-32.38	20230420	2240	57.59	20230327	5220	-32.38	20230420	2240	57.59	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
110	20230712	120927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-135	5	-3.66	183235205	50939	154.75	3770	3770	3475	4795	2585	3690	3597.15	0.28	0	5233	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	952	-4.51	1.82	12	0.19	-789.00	1955.00	5220	20230420	-31.90	2240	20230327	58.71	5220	-31.90	20230420	2240	58.71	20230327	5220	-31.90	20230420	2240	58.71	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
111	20230712	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-90	5	-2.44	163217620	45324	137.69	3770	3770	3475	4795	2585	3690	3601.13	0.28	0	5320	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	964	-4.56	1.84	12	0.17	-789.00	1955.00	5220	20230420	-31.03	2240	20230327	60.71	5220	-31.03	20230420	2240	60.71	20230327	5220	-31.03	20230420	2240	60.71	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
112	20230712	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	20	2	0.54	89187435	24670	74.94	3770	3770	3550	4795	2585	3690	3615.22	0.28	0	1054	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	994	-4.70	1.90	12	0.09	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	5220	-28.93	20230420	2240	65.62	20230327	5220	-28.93	20230420	2240	65.62	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
113	20230712	090928	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-25	5	-0.68	27828835	7622	23.15	3770	3770	3580	4795	2585	3690	3651.12	0.28	0	1345	3876	3782	3706	3612	3536	3745	3575	134	1105	500	2430	5	1	26787133	982	-4.65	1.87	12	0.03	-789.00	1955.00	5220	20230420	-29.79	2240	20230327	63.62	5220	-29.79	20230420	2240	63.62	20230327	5220	-29.79	20230420	2240	63.62	20230327	1.06	N	258610	500	133 억		75351	N	N	0	N	00	N
114	20230711	160915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-10	5	-0.27	120413365	32779	109.95	3700	3800	3630	4810	2590	3700	3673.49	0.28	0	2044	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	988	-4.68	1.89	12	0.12	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
115	20230711	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	107924935	29392	98.59	3700	3800	3630	4810	2590	3700	3671.92	0.28	0	2688	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	987	-4.67	1.88	12	0.11	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	5220	-29.41	20230420	2240	64.51	20230327	5220	-29.41	20230420	2240	64.51	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
116	20230711	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3675	-25	5	-0.68	95267105	25941	87.02	3700	3800	3630	4810	2590	3700	3672.45	0.28	0	2674	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	984	-4.66	1.88	12	0.10	-789.00	1955.00	5220	20230420	-29.60	2240	20230327	64.06	5220	-29.60	20230420	2240	64.06	20230327	5220	-29.60	20230420	2240	64.06	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
117	20230711	130856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	78339295	21308	71.47	3700	3800	3630	4810	2590	3700	3676.52	0.28	0	1573	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	978	-4.63	1.87	12	0.08	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	5220	-30.08	20230420	2240	62.95	20230327	5220	-30.08	20230420	2240	62.95	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
118	20230711	120917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	70286945	19099	64.06	3700	3800	3630	4810	2590	3700	3680.14	0.28	0	1623	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	978	-4.63	1.87	12	0.07	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	5220	-30.08	20230420	2240	62.95	20230327	5220	-30.08	20230420	2240	62.95	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
119	20230711	110922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	52838270	14332	48.07	3700	3800	3640	4810	2590	3700	3686.73	0.28	0	1069	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	987	-4.67	1.88	12	0.05	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	5220	-29.41	20230420	2240	64.51	20230327	5220	-29.41	20230420	2240	64.51	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
120	20230711	100919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	0	3	0.00	35827960	9690	32.50	3700	3800	3645	4810	2590	3700	3697.42	0.28	0	1973	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	991	-4.69	1.89	12	0.04	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	5220	-29.12	20230420	2240	65.18	20230327	5220	-29.12	20230420	2240	65.18	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
121	20230711	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-40	5	-1.08	3177850	868	2.91	3700	3700	3645	4810	2590	3700	3661.12	0.28	0	325	3800	3750	3665	3615	3530	3775	3640	134	1110	500	2440	5	1	26787133	980	-4.64	1.87	12	0.00	-789.00	1955.00	5220	20230420	-29.89	2240	20230327	63.39	5220	-29.89	20230420	2240	63.39	20230327	5220	-29.89	20230420	2240	63.39	20230327	1.04	N	258610	500	133 억		73714	N	N	0	N	00	N
122	20230710	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	15	2	0.41	108476535	29648	25.97	3685	3715	3580	4790	2580	3685	3658.81	0.28	0	-1049	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	991	-4.69	1.89	12	0.11	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	5220	-29.12	20230420	2240	65.18	20230327	5220	-29.12	20230420	2240	65.18	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
123	20230710	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	15	2	0.41	106484550	29108	25.50	3685	3715	3580	4790	2580	3685	3658.26	0.28	0	-1049	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	991	-4.69	1.89	12	0.11	-789.00	1955.00	5220	20230420	-29.12	2240	20230327	65.18	5220	-29.12	20230420	2240	65.18	20230327	5220	-29.12	20230420	2240	65.18	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
124	20230710	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	20	2	0.54	93460205	25584	22.41	3685	3715	3580	4790	2580	3685	3653.07	0.28	0	1012	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	992	-4.70	1.90	12	0.10	-789.00	1955.00	5220	20230420	-29.02	2240	20230327	65.40	5220	-29.02	20230420	2240	65.40	20230327	5220	-29.02	20230420	2240	65.40	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
125	20230710	130851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3710	25	2	0.68	82250065	22551	19.75	3685	3715	3580	4790	2580	3685	3647.29	0.28	0	2093	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	994	-4.70	1.90	12	0.08	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	5220	-28.93	20230420	2240	65.62	20230327	5220	-28.93	20230420	2240	65.62	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
126	20230710	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3715	30	2	0.81	76780690	21075	18.46	3685	3715	3580	4790	2580	3685	3643.21	0.28	0	2140	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	995	-4.71	1.90	12	0.08	-789.00	1955.00	5220	20230420	-28.83	2240	20230327	65.85	5220	-28.83	20230420	2240	65.85	20230327	5220	-28.83	20230420	2240	65.85	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
127	20230710	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	57708795	15923	13.95	3685	3705	3580	4790	2580	3685	3624.24	0.28	0	4046	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	988	-4.68	1.89	12	0.06	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
128	20230710	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	5	2	0.14	52116860	14402	12.61	3685	3705	3580	4790	2580	3685	3618.72	0.28	0	5204	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	988	-4.68	1.89	12	0.05	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
129	20230710	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-20	5	-0.54	3732385	1025	0.90	3685	3685	3605	4790	2580	3685	3641.35	0.28	0	-809	3921	3802	3701	3582	3481	3752	3532	134	1105	500	2430	5	1	26787133	982	-4.65	1.87	12	0.00	-789.00	1955.00	5220	20230420	-29.79	2240	20230327	63.62	5220	-29.79	20230420	2240	63.62	20230327	5220	-29.79	20230420	2240	63.62	20230327	1.06	N	258610	500	133 억		74744	N	N	0	N	00	N
130	20230707	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-135	5	-3.53	418377895	114057	85.40	3820	3820	3600	4965	2675	3820	3668.15	0.28	0	-292	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	987	-4.67	1.88	12	0.43	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	5220	-29.41	20230420	2240	64.51	20230327	5220	-29.41	20230420	2240	64.51	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
131	20230707	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-130	5	-3.40	401415750	109454	81.95	3820	3820	3600	4965	2675	3820	3667.44	0.28	0	1859	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	988	-4.68	1.89	12	0.41	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
132	20230707	140918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3620	-200	5	-5.24	371606340	101263	75.82	3820	3820	3600	4965	2675	3820	3669.71	0.28	0	5483	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	970	-4.59	1.85	12	0.38	-789.00	1955.00	5220	20230420	-30.65	2240	20230327	61.61	5220	-30.65	20230420	2240	61.61	20230327	5220	-30.65	20230420	2240	61.61	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
133	20230707	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-215	5	-5.63	342657960	93277	69.84	3820	3820	3605	4965	2675	3820	3673.55	0.28	0	6417	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	966	-4.57	1.84	12	0.35	-789.00	1955.00	5220	20230420	-30.94	2240	20230327	60.94	5220	-30.94	20230420	2240	60.94	20230327	5220	-30.94	20230420	2240	60.94	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
134	20230707	120910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3645	-175	5	-4.58	322964565	87841	65.77	3820	3820	3605	4965	2675	3820	3676.69	0.28	0	8629	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	976	-4.62	1.86	12	0.33	-789.00	1955.00	5220	20230420	-30.17	2240	20230327	62.72	5220	-30.17	20230420	2240	62.72	20230327	5220	-30.17	20230420	2240	62.72	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
135	20230707	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3690	-130	5	-3.40	251585305	68179	51.05	3820	3820	3635	4965	2675	3820	3690.07	0.28	0	8430	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	988	-4.68	1.89	12	0.25	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
136	20230707	100902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-170	5	-4.45	211195120	57210	42.84	3820	3820	3635	4965	2675	3820	3691.58	0.28	0	9631	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	978	-4.63	1.87	12	0.21	-789.00	1955.00	5220	20230420	-30.08	2240	20230327	62.95	5220	-30.08	20230420	2240	62.95	20230327	5220	-30.08	20230420	2240	62.95	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
137	20230707	090903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3785	-35	5	-0.92	19257015	5139	3.85	3820	3820	3730	4965	2675	3820	3747.23	0.28	0	-48	4086	3952	3841	3707	3596	3897	3652	134	1145	500	2520	5	1	26787133	1014	-4.80	1.94	12	0.02	-789.00	1955.00	5220	20230420	-27.49	2240	20230327	68.97	5220	-27.49	20230420	2240	68.97	20230327	5220	-27.49	20230420	2240	68.97	20230327	1.06	N	258610	500	133 억		75028	N	N	0	N	00	N
138	20230706	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-70	5	-1.80	512761410	133226	121.81	3855	3975	3730	5050	2725	3890	3848.81	0.30	0	-4472	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1023	-4.84	1.95	12	0.50	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
139	20230706	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-90	5	-2.31	487489440	126564	115.72	3855	3975	3730	5050	2725	3890	3851.72	0.30	0	-4351	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1018	-4.82	1.94	12	0.47	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	5220	-27.20	20230420	2240	69.64	20230327	5220	-27.20	20230420	2240	69.64	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
140	20230706	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-115	5	-2.96	467682370	121363	110.96	3855	3975	3730	5050	2725	3890	3853.58	0.30	0	-3911	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1011	-4.78	1.93	12	0.45	-789.00	1955.00	5220	20230420	-27.68	2240	20230327	68.53	5220	-27.68	20230420	2240	68.53	20230327	5220	-27.68	20230420	2240	68.53	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
141	20230706	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3765	-125	5	-3.21	422688720	109424	100.05	3855	3975	3730	5050	2725	3890	3862.85	0.30	0	4373	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1009	-4.77	1.93	12	0.41	-789.00	1955.00	5220	20230420	-27.87	2240	20230327	68.08	5220	-27.87	20230420	2240	68.08	20230327	5220	-27.87	20230420	2240	68.08	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
142	20230706	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-75	5	-1.93	398059125	102902	94.08	3855	3975	3730	5050	2725	3890	3868.33	0.30	0	4889	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1022	-4.84	1.95	12	0.38	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
143	20230706	110909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-70	5	-1.80	374940425	96838	88.54	3855	3975	3730	5050	2725	3890	3871.83	0.30	0	7520	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1023	-4.84	1.95	12	0.36	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
144	20230706	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	20	2	0.51	186521485	48438	44.29	3855	3975	3730	5050	2725	3890	3850.73	0.30	0	4326	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1047	-4.96	2.00	12	0.18	-789.00	1955.00	5220	20230420	-25.10	2240	20230327	74.55	5220	-25.10	20230420	2240	74.55	20230327	5220	-25.10	20230420	2240	74.55	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
145	20230706	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-85	5	-2.19	31122575	8130	7.43	3855	3855	3785	5050	2725	3890	3828.12	0.30	0	-5089	4033	3961	3868	3796	3703	3997	3832	134	1162	500	2560	5	1	26787133	1019	-4.82	1.95	12	0.03	-789.00	1955.00	5220	20230420	-27.11	2240	20230327	69.87	5220	-27.11	20230420	2240	69.87	20230327	5220	-27.11	20230420	2240	69.87	20230327	1.05	N	258610	500	133 억		80918	N	N	0	N	00	N
146	20230705	160858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	60	2	1.57	419394680	108905	102.30	3855	3940	3775	4975	2685	3830	3851.01	0.33	0	-7118	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1042	-4.93	1.99	12	0.41	-789.00	1955.00	5220	20230420	-25.48	2240	20230327	73.66	5220	-25.48	20230420	2240	73.66	20230327	5220	-25.48	20230420	2240	73.66	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
147	20230705	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	55	2	1.44	396953020	103132	96.88	3855	3940	3775	4975	2685	3830	3848.98	0.33	0	-7114	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1041	-4.92	1.99	12	0.39	-789.00	1955.00	5220	20230420	-25.57	2240	20230327	73.44	5220	-25.57	20230420	2240	73.44	20230327	5220	-25.57	20230420	2240	73.44	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
148	20230705	140845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	10	2	0.26	301167975	78144	73.41	3855	3940	3775	4975	2685	3830	3854.01	0.33	0	-9363	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1029	-4.87	1.96	12	0.29	-789.00	1955.00	5220	20230420	-26.44	2240	20230327	71.43	5220	-26.44	20230420	2240	71.43	20230327	5220	-26.44	20230420	2240	71.43	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
149	20230705	130848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-10	5	-0.26	259867530	67275	63.20	3855	3940	3775	4975	2685	3830	3862.77	0.33	0	-10480	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1023	-4.84	1.95	12	0.25	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
150	20230705	120846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-5	5	-0.13	237569380	61405	57.68	3855	3940	3775	4975	2685	3830	3868.89	0.33	0	-10626	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1025	-4.85	1.96	12	0.23	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
151	20230705	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	0	3	0.00	222474770	57439	53.96	3855	3940	3775	4975	2685	3830	3873.24	0.33	0	-10547	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1026	-4.85	1.96	12	0.21	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
152	20230705	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-15	5	-0.39	201269765	51890	48.74	3855	3940	3775	4975	2685	3830	3878.78	0.33	0	-9129	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1022	-4.84	1.95	12	0.19	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
153	20230705	090847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	90	2	2.35	103422555	26529	24.92	3855	3940	3850	4975	2685	3830	3898.47	0.33	0	-1352	3953	3891	3818	3756	3683	3922	3787	134	1145	500	2520	5	1	26787133	1050	-4.97	2.01	12	0.10	-789.00	1955.00	5220	20230420	-24.90	2240	20230327	75.00	5220	-24.90	20230420	2240	75.00	20230327	5220	-24.90	20230420	2240	75.00	20230327	1.07	N	258610	500	133 억		88158	N	N	0	N	00	N
154	20230704	160844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	15	2	0.39	403389035	106364	41.93	3770	3880	3745	4955	2675	3815	3792.36	0.32	0	3610	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1026	-4.85	1.96	12	0.40	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
155	20230704	150834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3755	-60	5	-1.57	359220995	94733	37.34	3770	3880	3745	4955	2675	3815	3791.93	0.32	0	6615	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1006	-4.76	1.92	12	0.35	-789.00	1955.00	5220	20230420	-28.07	2240	20230327	67.63	5220	-28.07	20230420	2240	67.63	20230327	5220	-28.07	20230420	2240	67.63	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
156	20230704	140839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	247820445	65193	25.70	3770	3880	3745	4955	2675	3815	3801.34	0.32	0	1972	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1023	-4.84	1.95	12	0.24	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
157	20230704	130828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	10	2	0.26	243788220	64137	25.28	3770	3880	3745	4955	2675	3815	3801.05	0.32	0	2426	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1025	-4.85	1.96	12	0.24	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
158	20230704	120838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-15	5	-0.39	189679270	49937	19.68	3770	3880	3745	4955	2675	3815	3798.37	0.32	0	-2866	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1018	-4.82	1.94	12	0.19	-789.00	1955.00	5220	20230420	-27.20	2240	20230327	69.64	5220	-27.20	20230420	2240	69.64	20230327	5220	-27.20	20230420	2240	69.64	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
159	20230704	110831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3795	-20	5	-0.52	145728750	38299	15.10	3770	3880	3770	4955	2675	3815	3805.03	0.32	0	-3541	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1017	-4.81	1.94	12	0.14	-789.00	1955.00	5220	20230420	-27.30	2240	20230327	69.42	5220	-27.30	20230420	2240	69.42	20230327	5220	-27.30	20230420	2240	69.42	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
160	20230704	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	10	2	0.26	94414510	24770	9.76	3770	3880	3770	4955	2675	3815	3811.65	0.32	0	-3137	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1025	-4.85	1.96	12	0.09	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
161	20230704	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	5	2	0.13	24430765	6466	2.55	3770	3850	3770	4955	2675	3815	3778.34	0.32	0	545	4055	3935	3850	3730	3645	3892	3687	134	1140	500	2510	5	1	26787133	1023	-4.84	1.95	12	0.02	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.07	N	258610	500	133 억		84836	N	N	0	N	00	N
162	20230703	160819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3815	-145	5	-3.66	970951165	252482	38.33	3950	3970	3765	5140	2775	3960	3845.70	0.30	0	2563	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1022	-4.84	1.95	12	0.94	-789.00	1955.00	5220	20230420	-26.92	2240	20230327	70.31	5220	-26.92	20230420	2240	70.31	20230327	5220	-26.92	20230420	2240	70.31	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
163	20230703	150828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3820	-140	5	-3.54	872627510	226688	34.42	3950	3970	3765	5140	2775	3960	3849.46	0.30	0	1719	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1023	-4.84	1.95	12	0.85	-789.00	1955.00	5220	20230420	-26.82	2240	20230327	70.54	5220	-26.82	20230420	2240	70.54	20230327	5220	-26.82	20230420	2240	70.54	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
164	20230703	140826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-45	5	-1.14	747686065	194347	29.51	3950	3970	3765	5140	2775	3960	3847.16	0.30	0	6817	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1049	-4.96	2.00	12	0.73	-789.00	1955.00	5220	20230420	-25.00	2240	20230327	74.78	5220	-25.00	20230420	2240	74.78	20230327	5220	-25.00	20230420	2240	74.78	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
165	20230703	130820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-25	5	-0.63	714602480	185878	28.22	3950	3970	3765	5140	2775	3960	3844.46	0.30	0	7111	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1054	-4.99	2.01	12	0.69	-789.00	1955.00	5220	20230420	-24.62	2240	20230327	75.67	5220	-24.62	20230420	2240	75.67	20230327	5220	-24.62	20230420	2240	75.67	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
166	20230703	120828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-40	5	-1.01	684667875	178262	27.06	3950	3970	3765	5140	2775	3960	3840.79	0.30	0	8100	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1050	-4.97	2.01	12	0.67	-789.00	1955.00	5220	20230420	-24.90	2240	20230327	75.00	5220	-24.90	20230420	2240	75.00	20230327	5220	-24.90	20230420	2240	75.00	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
167	20230703	110822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-120	5	-3.03	513400275	134445	20.41	3950	3950	3765	5140	2775	3960	3818.65	0.30	0	-1316	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1029	-4.87	1.96	12	0.50	-789.00	1955.00	5220	20230420	-26.44	2240	20230327	71.43	5220	-26.44	20230420	2240	71.43	20230327	5220	-26.44	20230420	2240	71.43	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
168	20230703	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3825	-135	5	-3.41	400824385	104874	15.92	3950	3950	3765	5140	2775	3960	3821.94	0.30	0	483	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1025	-4.85	1.96	12	0.39	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N
169	20230703	090819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-95	5	-2.40	107749530	27904	4.24	3950	3950	3765	5140	2775	3960	3861.38	0.30	0	468	4336	4147	3861	3672	3386	4242	3767	134	1182	500	2610	5	1	26787133	1035	-4.90	1.98	12	0.10	-789.00	1955.00	5220	20230420	-25.96	2240	20230327	72.54	5220	-25.96	20230420	2240	72.54	20230327	5220	-25.96	20230420	2240	72.54	20230327	1.04	N	258610	500	133 억		80519	N	N	0	N	00	N