KissMeData/263770/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	161034	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	30	2	0.73	344683870	83612	154.43	4115	4175	4085	5340	2885	4115	4122.42	1.11	0	17877	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	982	7.84	1.41	12	0.35	529.00	2934.00	5000	20230410	-17.10	2415	20221013	71.64	5000	-17.10	20230410	2875	44.17	20230104	5000	-17.10	20230410	2415	71.64	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
3	20230731	151034	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	5	2	0.12	328259335	79640	147.09	4115	4175	4085	5340	2885	4115	4121.79	1.11	0	18085	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	976	7.79	1.40	12	0.34	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
4	20230731	141041	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	5	2	0.12	291886395	70811	130.78	4115	4175	4085	5340	2885	4115	4122.05	1.11	0	16124	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	976	7.79	1.40	12	0.30	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
5	20230731	131039	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-5	5	-0.12	210597965	50993	94.18	4115	4175	4100	5340	2885	4115	4129.94	1.11	0	6809	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	974	7.77	1.40	12	0.22	529.00	2934.00	5000	20230410	-17.80	2415	20221013	70.19	5000	-17.80	20230410	2875	42.96	20230104	5000	-17.80	20230410	2415	70.19	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
6	20230731	121049	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	5	2	0.12	166339130	40228	74.30	4115	4175	4100	5340	2885	4115	4134.91	1.11	0	7762	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	976	7.79	1.40	12	0.17	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
7	20230731	111051	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	15	2	0.36	137689305	33281	61.47	4115	4175	4100	5340	2885	4115	4137.17	1.11	0	5631	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	979	7.81	1.41	12	0.14	529.00	2934.00	5000	20230410	-17.40	2415	20221013	71.01	5000	-17.40	20230410	2875	43.65	20230104	5000	-17.40	20230410	2415	71.01	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
8	20230731	101047	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	40	2	0.97	81185790	19539	36.09	4115	4175	4115	5340	2885	4115	4155.06	1.11	0	5534	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	985	7.85	1.42	12	0.08	529.00	2934.00	5000	20230410	-16.90	2415	20221013	72.05	5000	-16.90	20230410	2875	44.52	20230104	5000	-16.90	20230410	2415	72.05	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
9	20230731	091036	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	1316800	320	0.59	4115	4115	4115	5340	2885	4115	4115.00	1.11	0	160	4251	4182	4061	3992	3871	4217	4027	24	1227	100	2880	5	1	23700172	975	7.78	1.40	12	0.00	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.65	N	263770	100	23 억		262397	N	N	0	N	00	N
10	20230728	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	95	2	2.36	220538225	54016	51.86	4015	4130	3940	5220	2815	4020	4082.83	1.00	0	25654	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	975	7.78	1.40	12	0.23	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
11	20230728	151036	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	100	2	2.49	217115565	53184	51.06	4015	4130	3940	5220	2815	4020	4082.35	1.00	0	25607	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	976	7.79	1.40	12	0.22	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
12	20230728	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	90	2	2.24	180815790	44356	42.59	4015	4130	3940	5220	2815	4020	4076.47	1.00	0	21136	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	974	7.77	1.40	12	0.19	529.00	2934.00	5000	20230410	-17.80	2415	20221013	70.19	5000	-17.80	20230410	2875	42.96	20230104	5000	-17.80	20230410	2415	70.19	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
13	20230728	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	95	2	2.36	174550635	42830	41.12	4015	4130	3940	5220	2815	4020	4075.43	1.00	0	20247	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	975	7.78	1.40	12	0.18	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
14	20230728	121035	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	100	2	2.49	164983675	40500	38.88	4015	4130	3940	5220	2815	4020	4073.67	1.00	0	19609	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	976	7.79	1.40	12	0.17	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
15	20230728	111042	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	95	2	2.36	144643725	35554	34.14	4015	4130	3940	5220	2815	4020	4068.28	1.00	0	16810	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	975	7.78	1.40	12	0.15	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
16	20230728	101032	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	10	2	0.25	54534935	13563	13.02	4015	4055	3940	5220	2815	4020	4020.86	1.00	0	2725	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	955	7.62	1.37	12	0.06	529.00	2934.00	5000	20230410	-19.40	2415	20221013	66.87	5000	-19.40	20230410	2875	40.17	20230104	5000	-19.40	20230410	2415	66.87	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
17	20230728	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-10	5	-0.25	2891515	722	0.69	4015	4015	3940	5220	2815	4020	4004.87	1.00	0	-126	4173	4096	3998	3921	3823	4135	3960	24	1202	100	2810	5	1	23700172	950	7.58	1.37	12	0.00	529.00	2934.00	5000	20230410	-19.80	2415	20221013	66.05	5000	-19.80	20230410	2875	39.48	20230104	5000	-19.80	20230410	2415	66.05	20221013	0.52	N	263770	100	23 억		236452	N	N	0	N	00	N
18	20230727	161033	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	90	2	2.29	416986315	104107	34.59	3920	4075	3900	5100	2755	3930	4005.36	0.94	-1884	12508	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	953	7.60	1.37	12	0.44	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
19	20230727	151033	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	395134630	98647	32.77	3920	4075	3900	5100	2755	3930	4005.54	0.94	-1884	13415	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	948	7.56	1.36	12	0.42	529.00	2934.00	5000	20230410	-20.00	2415	20221013	65.63	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2415	65.63	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
20	20230727	141027	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	334999580	83598	27.77	3920	4075	3900	5100	2755	3930	4007.27	0.94	-1884	18921	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	948	7.56	1.36	12	0.35	529.00	2934.00	5000	20230410	-20.00	2415	20221013	65.63	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2415	65.63	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
21	20230727	131026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	65	2	1.65	326617660	81498	27.08	3920	4075	3900	5100	2755	3930	4007.68	0.94	-1884	18542	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	947	7.55	1.36	12	0.34	529.00	2934.00	5000	20230410	-20.10	2415	20221013	65.42	5000	-20.10	20230410	2875	38.96	20230104	5000	-20.10	20230410	2415	65.42	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
22	20230727	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	70	2	1.78	283710485	70730	23.50	3920	4075	3900	5100	2755	3930	4011.18	0.94	-1884	22731	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	948	7.56	1.36	12	0.30	529.00	2934.00	5000	20230410	-20.00	2415	20221013	65.63	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2415	65.63	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
23	20230727	111033	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	125	2	3.18	264878990	66044	21.94	3920	4075	3900	5100	2755	3930	4010.64	0.94	-1884	24102	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	961	7.67	1.38	12	0.28	529.00	2934.00	5000	20230410	-18.90	2415	20221013	67.91	5000	-18.90	20230410	2875	41.04	20230104	5000	-18.90	20230410	2415	67.91	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
24	20230727	101029	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	110	2	2.80	178990505	44743	14.87	3920	4075	3900	5100	2755	3930	4000.41	0.94	-1884	15817	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	957	7.64	1.38	12	0.19	529.00	2934.00	5000	20230410	-19.20	2415	20221013	67.29	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2415	67.29	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
25	20230727	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	10	2	0.25	30546345	7791	2.59	3920	3960	3900	5100	2755	3930	3920.72	0.94	-1884	758	4313	4121	3988	3796	3663	4055	3730	24	1172	100	2750	5	1	23700172	934	7.45	1.34	12	0.03	529.00	2934.00	5000	20230410	-21.20	2415	20221013	63.15	5000	-21.20	20230410	2875	37.04	20230104	5000	-21.20	20230410	2415	63.15	20221013	0.46	N	263770	100	23 억		223944	N	N	0	N	00	N
26	20230726	161026	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-270	5	-6.43	1194554765	300343	70.40	4160	4180	3855	5460	2940	4200	3977.10	0.95	0	-1857	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	931	7.43	1.34	12	1.27	529.00	2934.00	5000	20230410	-21.40	2415	20221013	62.73	5000	-21.40	20230410	2875	36.70	20230104	5000	-21.40	20230410	2415	62.73	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
27	20230726	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-290	5	-6.90	1159430295	291394	68.30	4160	4180	3855	5460	2940	4200	3978.68	0.95	0	-632	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	927	7.39	1.33	12	1.23	529.00	2934.00	5000	20230410	-21.80	2415	20221013	61.90	5000	-21.80	20230410	2875	36.00	20230104	5000	-21.80	20230410	2415	61.90	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
28	20230726	141024	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-295	5	-7.02	1080615100	271216	63.57	4160	4180	3855	5460	2940	4200	3984.10	0.95	0	314	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	925	7.38	1.33	12	1.14	529.00	2934.00	5000	20230410	-21.90	2415	20221013	61.70	5000	-21.90	20230410	2875	35.83	20230104	5000	-21.90	20230410	2415	61.70	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
29	20230726	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-225	5	-5.36	832472220	207604	48.66	4160	4180	3910	5460	2940	4200	4009.63	0.95	0	15557	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	942	7.51	1.35	12	0.88	529.00	2934.00	5000	20230410	-20.50	2415	20221013	64.60	5000	-20.50	20230410	2875	38.26	20230104	5000	-20.50	20230410	2415	64.60	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
30	20230726	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-180	5	-4.29	590910795	146720	34.39	4160	4180	3960	5460	2940	4200	4027.12	0.95	0	18195	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	953	7.60	1.37	12	0.62	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
31	20230726	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-195	5	-4.64	526068790	130565	30.60	4160	4180	3960	5460	2940	4200	4028.78	0.95	0	16323	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	949	7.57	1.37	12	0.55	529.00	2934.00	5000	20230410	-19.90	2415	20221013	65.84	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2415	65.84	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
32	20230726	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-190	5	-4.52	307243050	75834	17.78	4160	4180	4000	5460	2940	4200	4050.93	0.95	0	531	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	950	7.58	1.37	12	0.32	529.00	2934.00	5000	20230410	-19.80	2415	20221013	66.05	5000	-19.80	20230410	2875	39.48	20230104	5000	-19.80	20230410	2415	66.05	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
33	20230726	091021	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-155	5	-3.69	103528765	25269	5.92	4160	4180	4040	5460	2940	4200	4095.83	0.95	0	-3533	4440	4320	4220	4100	4000	4270	4050	24	1260	100	2940	5	1	23700172	959	7.65	1.38	12	0.11	529.00	2934.00	5000	20230410	-19.10	2415	20221013	67.49	5000	-19.10	20230410	2875	40.70	20230104	5000	-19.10	20230410	2415	67.49	20221013	0.57	N	263770	100	23 억		225828	N	N	0	N	00	N
34	20230725	161018	57	100.00	KOSDAQ		금속	N	N	N	N		N	4200	-55	5	-1.29	1795181665	423500	123.44	4295	4340	4120	5530	2980	4255	4238.97	1.22	0	-65318	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	995	7.94	1.43	12	1.79	529.00	2934.00	5000	20230410	-16.00	2415	20221013	73.91	5000	-16.00	20230410	2875	46.09	20230104	5000	-16.00	20230410	2415	73.91	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
35	20230725	151006	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-60	5	-1.41	1744583890	411442	119.93	4295	4340	4120	5530	2980	4255	4240.17	1.22	0	-62692	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	994	7.93	1.43	12	1.74	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
36	20230725	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	-45	5	-1.06	1606957470	378820	110.42	4295	4340	4120	5530	2980	4255	4242.01	1.22	0	-55707	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	998	7.96	1.43	12	1.60	529.00	2934.00	5000	20230410	-15.80	2415	20221013	74.33	5000	-15.80	20230410	2875	46.43	20230104	5000	-15.80	20230410	2415	74.33	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
37	20230725	131015	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-5	5	-0.12	1179007540	278139	81.07	4295	4340	4120	5530	2980	4255	4238.91	1.22	0	-26265	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	1007	8.03	1.45	12	1.17	529.00	2934.00	5000	20230410	-15.00	2415	20221013	75.98	5000	-15.00	20230410	2875	47.83	20230104	5000	-15.00	20230410	2415	75.98	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
38	20230725	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-15	5	-0.35	1100211120	259525	75.65	4295	4340	4120	5530	2980	4255	4239.33	1.22	0	-24956	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	1005	8.02	1.45	12	1.10	529.00	2934.00	5000	20230410	-15.20	2415	20221013	75.57	5000	-15.20	20230410	2875	47.48	20230104	5000	-15.20	20230410	2415	75.57	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
39	20230725	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-60	5	-1.41	969135470	228369	66.56	4295	4340	4120	5530	2980	4255	4243.73	1.22	0	-33154	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	994	7.93	1.43	12	0.96	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
40	20230725	101013	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-90	5	-2.12	833367360	195875	57.09	4295	4340	4120	5530	2980	4255	4254.59	1.22	0	-45957	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	987	7.87	1.42	12	0.83	529.00	2934.00	5000	20230410	-16.70	2415	20221013	72.46	5000	-16.70	20230410	2875	44.87	20230104	5000	-16.70	20230410	2415	72.46	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
41	20230725	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	65	2	1.53	321516580	74654	21.76	4295	4340	4270	5530	2980	4255	4306.76	1.22	0	-11348	4448	4351	4178	4081	3908	4400	4130	24	1275	100	2970	5	1	23700172	1024	8.17	1.47	12	0.31	529.00	2934.00	5000	20230410	-13.60	2415	20221013	78.88	5000	-13.60	20230410	2875	50.26	20230104	5000	-13.60	20230410	2415	78.88	20221013	0.57	N	263770	100	23 억		289913	N	N	0	N	00	N
42	20230724	161013	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	170	2	4.16	1425527700	340312	597.77	4070	4275	4005	5310	2860	4085	4188.11	1.05	0	41371	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	1008	8.04	1.45	12	1.44	529.00	2934.00	5000	20230410	-14.90	2415	20221013	76.19	5000	-14.90	20230410	2875	48.00	20230104	5000	-14.90	20230410	2415	76.19	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
43	20230724	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	170	2	4.16	1324084895	316461	555.88	4070	4275	4005	5310	2860	4085	4184.04	1.05	0	42357	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	1008	8.04	1.45	12	1.34	529.00	2934.00	5000	20230410	-14.90	2415	20221013	76.19	5000	-14.90	20230410	2875	48.00	20230104	5000	-14.90	20230410	2415	76.19	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
44	20230724	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	150	2	3.67	906887290	218136	383.17	4070	4240	4005	5310	2860	4085	4157.44	1.05	0	42214	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	1004	8.01	1.44	12	0.92	529.00	2934.00	5000	20230410	-15.30	2415	20221013	75.36	5000	-15.30	20230410	2875	47.30	20230104	5000	-15.30	20230410	2415	75.36	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
45	20230724	131008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	110	2	2.69	571318990	138367	243.05	4070	4230	4005	5310	2860	4085	4129.01	1.05	0	38384	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	994	7.93	1.43	12	0.58	529.00	2934.00	5000	20230410	-16.10	2415	20221013	73.71	5000	-16.10	20230410	2875	45.91	20230104	5000	-16.10	20230410	2415	73.71	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
46	20230724	121008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	80	2	1.96	373854680	91145	160.10	4070	4185	4005	5310	2860	4085	4101.76	1.05	0	16459	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	987	7.87	1.42	12	0.38	529.00	2934.00	5000	20230410	-16.70	2415	20221013	72.46	5000	-16.70	20230410	2875	44.87	20230104	5000	-16.70	20230410	2415	72.46	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
47	20230724	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	70	2	1.71	243560585	59882	105.19	4070	4155	4005	5310	2860	4085	4067.34	1.05	0	19806	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	985	7.85	1.42	12	0.25	529.00	2934.00	5000	20230410	-16.90	2415	20221013	72.05	5000	-16.90	20230410	2875	44.52	20230104	5000	-16.90	20230410	2415	72.05	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
48	20230724	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-45	5	-1.10	73034230	18157	31.89	4070	4080	4005	5310	2860	4085	4022.37	1.05	0	908	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	957	7.64	1.38	12	0.08	529.00	2934.00	5000	20230410	-19.20	2415	20221013	67.29	5000	-19.20	20230410	2875	40.52	20230104	5000	-19.20	20230410	2415	67.29	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
49	20230724	091009	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-70	5	-1.71	17463480	4321	7.59	4070	4080	4015	5310	2860	4085	4041.54	1.05	0	-832	4161	4122	4076	4037	3991	4142	4057	24	1225	100	2850	5	1	23700172	952	7.59	1.37	12	0.02	529.00	2934.00	5000	20230410	-19.70	2415	20221013	66.25	5000	-19.70	20230410	2875	39.65	20230104	5000	-19.70	20230410	2415	66.25	20221013	0.56	N	263770	100	23 억		248934	N	N	0	N	00	N
50	20230721	161000	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	-30	5	-0.73	231326500	56862	88.04	4075	4115	4030	5340	2885	4115	4068.21	1.00	0	11207	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	968	7.72	1.39	12	0.24	529.00	2934.00	5000	20230410	-18.30	2415	20221013	69.15	5000	-18.30	20230410	2875	42.09	20230104	5000	-18.30	20230410	2415	69.15	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
51	20230721	151001	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-35	5	-0.85	208177355	51187	79.26	4075	4115	4030	5340	2885	4115	4067.00	1.00	0	11803	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	967	7.71	1.39	12	0.22	529.00	2934.00	5000	20230410	-18.40	2415	20221013	68.94	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2415	68.94	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
52	20230721	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	-20	5	-0.49	174229950	42852	66.35	4075	4115	4030	5340	2885	4115	4065.85	1.00	0	9973	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	971	7.74	1.40	12	0.18	529.00	2934.00	5000	20230410	-18.10	2415	20221013	69.57	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2415	69.57	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
53	20230721	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-50	5	-1.22	121682870	29954	46.38	4075	4115	4030	5340	2885	4115	4062.32	1.00	0	8533	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	963	7.68	1.39	12	0.13	529.00	2934.00	5000	20230410	-18.70	2415	20221013	68.32	5000	-18.70	20230410	2875	41.39	20230104	5000	-18.70	20230410	2415	68.32	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
54	20230721	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-55	5	-1.34	114142250	28105	43.52	4075	4115	4030	5340	2885	4115	4061.28	1.00	0	8615	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	962	7.67	1.38	12	0.12	529.00	2934.00	5000	20230410	-18.80	2415	20221013	68.12	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2415	68.12	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
55	20230721	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-65	5	-1.58	94611345	23273	36.04	4075	4115	4030	5340	2885	4115	4065.28	1.00	0	4952	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	960	7.66	1.38	12	0.10	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
56	20230721	101008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-25	5	-0.61	45493680	11130	17.23	4075	4115	4070	5340	2885	4115	4087.48	1.00	0	2943	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	969	7.73	1.39	12	0.05	529.00	2934.00	5000	20230410	-18.20	2415	20221013	69.36	5000	-18.20	20230410	2875	42.26	20230104	5000	-18.20	20230410	2415	69.36	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
57	20230721	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	0	3	0.00	14981740	3655	5.66	4075	4115	4070	5340	2885	4115	4098.97	1.00	0	344	4215	4165	4075	4025	3935	4190	4050	24	1227	100	2880	5	1	23700172	975	7.78	1.40	12	0.02	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.47	N	263770	100	23 억		237729	N	N	0	N	00	N
58	20230720	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	45	2	1.11	257735465	63730	65.26	4055	4125	3985	5290	2850	4070	4044.12	0.97	0	7298	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	975	7.78	1.40	12	0.27	529.00	2934.00	5000	20230410	-17.70	2415	20221013	70.39	5000	-17.70	20230410	2875	43.13	20230104	5000	-17.70	20230410	2415	70.39	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
59	20230720	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	25	2	0.61	236548270	58569	59.97	4055	4125	3985	5290	2850	4070	4038.74	0.97	0	7714	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	971	7.74	1.40	12	0.25	529.00	2934.00	5000	20230410	-18.10	2415	20221013	69.57	5000	-18.10	20230410	2875	42.43	20230104	5000	-18.10	20230410	2415	69.57	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
60	20230720	140955	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	50	2	1.23	212281640	52640	53.90	4055	4120	3985	5290	2850	4070	4032.63	0.97	0	6786	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	976	7.79	1.40	12	0.22	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
61	20230720	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	5	2	0.12	169194975	42107	43.12	4055	4085	3985	5290	2850	4070	4018.09	0.97	0	6180	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	966	7.70	1.39	12	0.18	529.00	2934.00	5000	20230410	-18.50	2415	20221013	68.74	5000	-18.50	20230410	2875	41.74	20230104	5000	-18.50	20230410	2415	68.74	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
62	20230720	121004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	0	3	0.00	163264555	40650	41.62	4055	4085	3985	5290	2850	4070	4016.21	0.97	0	6269	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	965	7.69	1.39	12	0.17	529.00	2934.00	5000	20230410	-18.60	2415	20221013	68.53	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2415	68.53	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
63	20230720	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-35	5	-0.86	124771935	31171	31.92	4055	4070	3985	5290	2850	4070	4002.60	0.97	0	6159	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	956	7.63	1.38	12	0.13	529.00	2934.00	5000	20230410	-19.30	2415	20221013	67.08	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2415	67.08	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
64	20230720	100949	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-60	5	-1.47	93566540	23387	23.95	4055	4070	3985	5290	2850	4070	4000.49	0.97	0	4858	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	950	7.58	1.37	12	0.10	529.00	2934.00	5000	20230410	-19.80	2415	20221013	66.05	5000	-19.80	20230410	2875	39.48	20230104	5000	-19.80	20230410	2415	66.05	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
65	20230720	090952	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-50	5	-1.23	12418520	3090	3.16	4055	4070	3995	5290	2850	4070	4017.20	0.97	0	-1019	4263	4166	4073	3976	3883	4120	3930	24	1220	100	2840	5	1	23700172	953	7.60	1.37	12	0.01	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.58	N	263770	100	23 억		228920	N	N	0	N	00	N
66	20230719	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-65	5	-1.57	392933970	96966	65.30	4170	4170	3980	5370	2895	4135	4052.28	1.12	0	-35525	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	965	7.69	1.39	12	0.41	529.00	2934.00	5000	20230410	-18.60	2415	20221013	68.53	5000	-18.60	20230410	2875	41.57	20230104	5000	-18.60	20230410	2415	68.53	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
67	20230719	151008	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-80	5	-1.93	377232590	93107	62.70	4170	4170	3980	5370	2895	4135	4051.60	1.12	0	-34471	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	961	7.67	1.38	12	0.39	529.00	2934.00	5000	20230410	-18.90	2415	20221013	67.91	5000	-18.90	20230410	2875	41.04	20230104	5000	-18.90	20230410	2415	67.91	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
68	20230719	141012	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-115	5	-2.78	309080860	76137	51.27	4170	4170	4015	5370	2895	4135	4059.54	1.12	0	-24679	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	953	7.60	1.37	12	0.32	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
69	20230719	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-85	5	-2.06	283863665	69873	47.05	4170	4170	4030	5370	2895	4135	4062.57	1.12	0	-20135	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	960	7.66	1.38	12	0.29	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
70	20230719	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-85	5	-2.06	216714620	53238	35.85	4170	4170	4030	5370	2895	4135	4070.68	1.12	0	-16917	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	960	7.66	1.38	12	0.22	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
71	20230719	111011	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-75	5	-1.81	200179500	49150	33.10	4170	4170	4030	5370	2895	4135	4072.83	1.12	0	-17121	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	962	7.67	1.38	12	0.21	529.00	2934.00	5000	20230410	-18.80	2415	20221013	68.12	5000	-18.80	20230410	2875	41.22	20230104	5000	-18.80	20230410	2415	68.12	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
72	20230719	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-80	5	-1.93	182780585	44862	30.21	4170	4170	4030	5370	2895	4135	4074.29	1.12	0	-16872	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	961	7.67	1.38	12	0.19	529.00	2934.00	5000	20230410	-18.90	2415	20221013	67.91	5000	-18.90	20230410	2875	41.04	20230104	5000	-18.90	20230410	2415	67.91	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
73	20230719	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-55	5	-1.33	47192215	11439	7.70	4170	4170	4080	5370	2895	4135	4125.55	1.12	0	-6616	4241	4187	4101	4047	3961	4215	4075	24	1237	100	2890	5	1	23700172	967	7.71	1.39	12	0.05	529.00	2934.00	5000	20230410	-18.40	2415	20221013	68.94	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2415	68.94	20221013	0.58	N	263770	100	23 억		264345	N	N	0	N	00	N
74	20230718	161002	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	85	2	2.10	605330720	147383	110.59	4020	4155	4015	5260	2835	4050	4107.17	1.05	0	15077	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	980	7.82	1.41	12	0.62	529.00	2934.00	5000	20230410	-17.30	2415	20221013	71.22	5000	-17.30	20230410	2875	43.83	20230104	5000	-17.30	20230410	2415	71.22	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
75	20230718	151000	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	70	2	1.73	580189035	141285	106.02	4020	4155	4015	5260	2835	4050	4106.52	1.05	0	15654	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	976	7.79	1.40	12	0.60	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
76	20230718	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	70	2	1.73	563317865	137194	102.95	4020	4155	4015	5260	2835	4050	4105.99	1.05	0	16891	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	976	7.79	1.40	12	0.58	529.00	2934.00	5000	20230410	-17.60	2415	20221013	70.60	5000	-17.60	20230410	2875	43.30	20230104	5000	-17.60	20230410	2415	70.60	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
77	20230718	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	100	2	2.47	467641945	114090	85.61	4020	4150	4015	5260	2835	4050	4098.89	1.05	0	11194	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	984	7.84	1.41	12	0.48	529.00	2934.00	5000	20230410	-17.00	2415	20221013	71.84	5000	-17.00	20230410	2875	44.35	20230104	5000	-17.00	20230410	2415	71.84	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
78	20230718	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	90	2	2.22	367927575	89883	67.45	4020	4145	4015	5260	2835	4050	4093.41	1.05	0	9924	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	981	7.83	1.41	12	0.38	529.00	2934.00	5000	20230410	-17.20	2415	20221013	71.43	5000	-17.20	20230410	2875	44.00	20230104	5000	-17.20	20230410	2415	71.43	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
79	20230718	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	80	2	1.98	308208550	75388	56.57	4020	4145	4015	5260	2835	4050	4088.30	1.05	0	13769	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	979	7.81	1.41	12	0.32	529.00	2934.00	5000	20230410	-17.40	2415	20221013	71.01	5000	-17.40	20230410	2875	43.65	20230104	5000	-17.40	20230410	2415	71.01	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
80	20230718	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	30	2	0.74	106783205	26350	19.77	4020	4080	4015	5260	2835	4050	4052.49	1.05	0	4281	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	967	7.71	1.39	12	0.11	529.00	2934.00	5000	20230410	-18.40	2415	20221013	68.94	5000	-18.40	20230410	2875	41.91	20230104	5000	-18.40	20230410	2415	68.94	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
81	20230718	090955	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-30	5	-0.74	4283705	1065	0.80	4020	4040	4015	5260	2835	4050	4022.26	1.05	0	77	4146	4097	4021	3972	3896	4122	3997	24	1212	100	2830	5	1	23700172	953	7.60	1.37	12	0.00	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.54	N	263770	100	23 억		248412	N	N	0	N	00	N
82	20230717	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	60	2	1.50	532374910	132356	181.50	3990	4070	3945	5180	2795	3990	4022.29	0.89	0	36782	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	960	7.66	1.38	12	0.56	529.00	2934.00	5000	20230410	-19.00	2415	20221013	67.70	5000	-19.00	20230410	2875	40.87	20230104	5000	-19.00	20230410	2415	67.70	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
83	20230717	150953	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	40	2	1.00	494349405	122952	168.60	3990	4070	3945	5180	2795	3990	4020.67	0.89	0	31676	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	955	7.62	1.37	12	0.52	529.00	2934.00	5000	20230410	-19.40	2415	20221013	66.87	5000	-19.40	20230410	2875	40.17	20230104	5000	-19.40	20230410	2415	66.87	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
84	20230717	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	15	2	0.38	454180815	112967	154.91	3990	4070	3945	5180	2795	3990	4020.47	0.89	0	29437	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	949	7.57	1.37	12	0.48	529.00	2934.00	5000	20230410	-19.90	2415	20221013	65.84	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2415	65.84	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
85	20230717	130946	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	40	2	1.00	424686455	105634	144.85	3990	4070	3945	5180	2795	3990	4020.36	0.89	0	26908	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	955	7.62	1.37	12	0.45	529.00	2934.00	5000	20230410	-19.40	2415	20221013	66.87	5000	-19.40	20230410	2875	40.17	20230104	5000	-19.40	20230410	2415	66.87	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
86	20230717	120957	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	75	2	1.88	274393250	68169	93.48	3990	4070	3945	5180	2795	3990	4025.19	0.89	0	18500	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	963	7.68	1.39	12	0.29	529.00	2934.00	5000	20230410	-18.70	2415	20221013	68.32	5000	-18.70	20230410	2875	41.39	20230104	5000	-18.70	20230410	2415	68.32	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
87	20230717	110948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	30	2	0.75	172065180	42786	58.67	3990	4060	3945	5180	2795	3990	4021.53	0.89	0	13068	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	953	7.60	1.37	12	0.18	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
88	20230717	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	15	2	0.38	53537300	13449	18.44	3990	4015	3945	5180	2795	3990	3980.76	0.89	0	-299	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	949	7.57	1.37	12	0.06	529.00	2934.00	5000	20230410	-19.90	2415	20221013	65.84	5000	-19.90	20230410	2875	39.30	20230104	5000	-19.90	20230410	2415	65.84	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
89	20230717	090948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-25	5	-0.63	17613155	4447	6.10	3990	3990	3945	5180	2795	3990	3960.68	0.89	0	-2494	4076	4032	3961	3917	3846	3997	3882	24	1192	100	2790	5	1	23700172	940	7.50	1.35	12	0.02	529.00	2934.00	5000	20230410	-20.70	2415	20221013	64.18	5000	-20.70	20230410	2875	37.91	20230104	5000	-20.70	20230410	2415	64.18	20221013	0.50	N	263770	100	23 억		212026	N	N	0	N	00	N
90	20230714	160948	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-5	5	-0.13	286350505	72912	105.44	3995	4005	3890	5190	2800	3995	3925.90	1.00	0	-23849	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	946	7.54	1.36	12	0.31	529.00	2934.00	5000	20230410	-20.20	2415	20221013	65.22	5000	-20.20	20230410	2875	38.78	20230104	5000	-20.20	20230410	2415	65.22	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
91	20230714	150951	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	-60	5	-1.50	245453945	62604	90.53	3995	4005	3890	5190	2800	3995	3920.74	1.00	0	-22942	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	933	7.44	1.34	12	0.26	529.00	2934.00	5000	20230410	-21.30	2415	20221013	62.94	5000	-21.30	20230410	2875	36.87	20230104	5000	-21.30	20230410	2415	62.94	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
92	20230714	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-70	5	-1.75	196512965	50101	72.45	3995	4005	3890	5190	2800	3995	3922.34	1.00	0	-21935	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	930	7.42	1.34	12	0.21	529.00	2934.00	5000	20230410	-21.50	2415	20221013	62.53	5000	-21.50	20230410	2875	36.52	20230104	5000	-21.50	20230410	2415	62.53	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
93	20230714	130943	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	-75	5	-1.88	172480660	43981	63.60	3995	4005	3890	5190	2800	3995	3921.71	1.00	0	-21065	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	929	7.41	1.34	12	0.19	529.00	2934.00	5000	20230410	-21.60	2415	20221013	62.32	5000	-21.60	20230410	2875	36.35	20230104	5000	-21.60	20230410	2415	62.32	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
94	20230714	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-85	5	-2.13	146168640	37240	53.85	3995	4005	3900	5190	2800	3995	3925.04	1.00	0	-19475	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	927	7.39	1.33	12	0.16	529.00	2934.00	5000	20230410	-21.80	2415	20221013	61.90	5000	-21.80	20230410	2875	36.00	20230104	5000	-21.80	20230410	2415	61.90	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
95	20230714	110954	57	100.00	KOSDAQ		금속	N	N	N	N		N	3915	-80	5	-2.00	133231190	33933	49.07	3995	4005	3900	5190	2800	3995	3926.30	1.00	0	-18765	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	928	7.40	1.33	12	0.14	529.00	2934.00	5000	20230410	-21.70	2415	20221013	62.11	5000	-21.70	20230410	2875	36.17	20230104	5000	-21.70	20230410	2415	62.11	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
96	20230714	100955	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	-65	5	-1.63	103532655	26327	38.07	3995	4005	3900	5190	2800	3995	3932.57	1.00	0	-16115	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	931	7.43	1.34	12	0.11	529.00	2934.00	5000	20230410	-21.40	2415	20221013	62.73	5000	-21.40	20230410	2875	36.70	20230104	5000	-21.40	20230410	2415	62.73	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
97	20230714	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-10	5	-0.25	19414290	4892	7.07	3995	4005	3955	5190	2800	3995	3968.58	1.00	0	-4676	4078	4036	3998	3956	3918	4017	3937	24	1195	100	2790	5	1	23700172	944	7.53	1.36	12	0.02	529.00	2934.00	5000	20230410	-20.30	2415	20221013	65.01	5000	-20.30	20230410	2875	38.61	20230104	5000	-20.30	20230410	2415	65.01	20221013	0.61	N	263770	100	23 억		235870	N	N	0	N	00	N
98	20230713	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	273837640	68693	59.97	4040	4040	3960	5230	2820	4025	3986.40	1.04	0	-10316	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	947	7.55	1.36	12	0.29	529.00	2934.00	5000	20230410	-20.10	2415	20221013	65.42	5000	-20.10	20230410	2875	38.96	20230104	5000	-20.10	20230410	2415	65.42	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
99	20230713	150940	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-45	5	-1.12	216646520	54302	47.41	4040	4040	3970	5230	2820	4025	3989.66	1.04	0	-8875	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	943	7.52	1.36	12	0.23	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
100	20230713	140939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-50	5	-1.24	189829185	47567	41.53	4040	4040	3975	5230	2820	4025	3990.77	1.04	0	-5884	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	942	7.51	1.35	12	0.20	529.00	2934.00	5000	20230410	-20.50	2415	20221013	64.60	5000	-20.50	20230410	2875	38.26	20230104	5000	-20.50	20230410	2415	64.60	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
101	20230713	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-35	5	-0.87	137167685	34342	29.98	4040	4040	3980	5230	2820	4025	3994.17	1.04	0	-3005	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	946	7.54	1.36	12	0.14	529.00	2934.00	5000	20230410	-20.20	2415	20221013	65.22	5000	-20.20	20230410	2875	38.78	20230104	5000	-20.20	20230410	2415	65.22	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
102	20230713	120939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	102745255	25719	22.45	4040	4040	3980	5230	2820	4025	3994.92	1.04	0	1738	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	947	7.55	1.36	12	0.11	529.00	2934.00	5000	20230410	-20.10	2415	20221013	65.42	5000	-20.10	20230410	2875	38.96	20230104	5000	-20.10	20230410	2415	65.42	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
103	20230713	110943	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	92859885	23249	20.30	4040	4040	3980	5230	2820	4025	3994.15	1.04	0	2556	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	948	7.56	1.36	12	0.10	529.00	2934.00	5000	20230410	-20.00	2415	20221013	65.63	5000	-20.00	20230410	2875	39.13	20230104	5000	-20.00	20230410	2415	65.63	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
104	20230713	100937	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	-45	5	-1.12	77481120	19402	16.94	4040	4040	3980	5230	2820	4025	3993.46	1.04	0	3780	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	943	7.52	1.36	12	0.08	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
105	20230713	090939	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-40	5	-0.99	10986055	2736	2.39	4040	4040	3985	5230	2820	4025	4015.37	1.04	0	189	4115	4070	4000	3955	3885	4092	3977	24	1205	100	2810	5	1	23700172	944	7.53	1.36	12	0.01	529.00	2934.00	5000	20230410	-20.30	2415	20221013	65.01	5000	-20.30	20230410	2875	38.61	20230104	5000	-20.30	20230410	2415	65.01	20221013	0.63	N	263770	100	23 억		246092	N	N	0	N	00	N
106	20230712	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	95	2	2.42	455096135	113551	178.76	3930	4045	3930	5100	2755	3930	4007.81	0.90	0	30695	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	954	7.61	1.37	12	0.48	529.00	2934.00	5000	20230410	-19.50	2415	20221013	66.67	5000	-19.50	20230410	2875	40.00	20230104	5000	-19.50	20230410	2415	66.67	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
107	20230712	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	90	2	2.29	436517375	108926	171.48	3930	4045	3930	5100	2755	3930	4007.47	0.90	0	30574	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	953	7.60	1.37	12	0.46	529.00	2934.00	5000	20230410	-19.60	2415	20221013	66.46	5000	-19.60	20230410	2875	39.83	20230104	5000	-19.60	20230410	2415	66.46	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
108	20230712	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	95	2	2.42	396047635	98854	155.62	3930	4045	3930	5100	2755	3930	4006.39	0.90	0	30371	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	954	7.61	1.37	12	0.42	529.00	2934.00	5000	20230410	-19.50	2415	20221013	66.67	5000	-19.50	20230410	2875	40.00	20230104	5000	-19.50	20230410	2415	66.67	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
109	20230712	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	95	2	2.42	391618550	97753	153.89	3930	4045	3930	5100	2755	3930	4006.20	0.90	0	30373	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	954	7.61	1.37	12	0.41	529.00	2934.00	5000	20230410	-19.50	2415	20221013	66.67	5000	-19.50	20230410	2875	40.00	20230104	5000	-19.50	20230410	2415	66.67	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
110	20230712	120932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	100	2	2.54	285035855	71252	112.17	3930	4035	3930	5100	2755	3930	4000.39	0.90	0	20532	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	955	7.62	1.37	12	0.30	529.00	2934.00	5000	20230410	-19.40	2415	20221013	66.87	5000	-19.40	20230410	2875	40.17	20230104	5000	-19.40	20230410	2415	66.87	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
111	20230712	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	105	2	2.67	266072635	66544	104.76	3930	4035	3930	5100	2755	3930	3998.45	0.90	0	20410	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	956	7.63	1.38	12	0.28	529.00	2934.00	5000	20230410	-19.30	2415	20221013	67.08	5000	-19.30	20230410	2875	40.35	20230104	5000	-19.30	20230410	2415	67.08	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
112	20230712	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	65	2	1.65	139647800	35054	55.18	3930	4010	3930	5100	2755	3930	3983.79	0.90	0	11058	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	947	7.55	1.36	12	0.15	529.00	2934.00	5000	20230410	-20.10	2415	20221013	65.42	5000	-20.10	20230410	2875	38.96	20230104	5000	-20.10	20230410	2415	65.42	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
113	20230712	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	50	2	1.27	50406130	12728	20.04	3930	3985	3930	5100	2755	3930	3960.26	0.90	0	1146	4013	3971	3888	3846	3763	3992	3867	24	1172	100	2750	5	1	23700172	943	7.52	1.36	12	0.05	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.63	N	263770	100	23 억		213846	N	N	0	N	00	N
114	20230711	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	90	2	2.34	245680400	63468	202.31	3810	3930	3805	4990	2690	3840	3870.93	0.82	0	20684	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	931	7.43	1.34	12	0.27	529.00	2934.00	5000	20230410	-21.40	2415	20221013	62.73	5000	-21.40	20230410	2875	36.70	20230104	5000	-21.40	20230410	2415	62.73	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
115	20230711	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	70	2	1.82	215193280	55686	177.51	3810	3920	3805	4990	2690	3840	3864.41	0.82	0	17220	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	927	7.39	1.33	12	0.23	529.00	2934.00	5000	20230410	-21.80	2415	20221013	61.90	5000	-21.80	20230410	2875	36.00	20230104	5000	-21.80	20230410	2415	61.90	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
116	20230711	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3885	45	2	1.17	142208100	36973	117.86	3810	3885	3805	4990	2690	3840	3846.27	0.82	0	10086	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	921	7.34	1.32	12	0.16	529.00	2934.00	5000	20230410	-22.30	2415	20221013	60.87	5000	-22.30	20230410	2875	35.13	20230104	5000	-22.30	20230410	2415	60.87	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
117	20230711	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	5	2	0.13	84370005	21962	70.01	3810	3880	3805	4990	2690	3840	3841.64	0.82	0	2511	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	911	7.27	1.31	12	0.09	529.00	2934.00	5000	20230410	-23.10	2415	20221013	59.21	5000	-23.10	20230410	2875	33.74	20230104	5000	-23.10	20230410	2415	59.21	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
118	20230711	120922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	10	2	0.26	76507820	19914	63.48	3810	3880	3805	4990	2690	3840	3841.91	0.82	0	2862	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	912	7.28	1.31	12	0.08	529.00	2934.00	5000	20230410	-23.00	2415	20221013	59.42	5000	-23.00	20230410	2875	33.91	20230104	5000	-23.00	20230410	2415	59.42	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
119	20230711	110927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	20	2	0.52	60807445	15840	50.49	3810	3880	3805	4990	2690	3840	3838.85	0.82	0	2913	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	915	7.30	1.32	12	0.07	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
120	20230711	100924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	20	2	0.52	47707580	12433	39.63	3810	3880	3805	4990	2690	3840	3837.17	0.82	0	4109	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	915	7.30	1.32	12	0.05	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
121	20230711	090921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	5	2	0.13	4559620	1186	3.78	3810	3880	3805	4990	2690	3840	3844.54	0.82	0	-223	3916	3877	3826	3787	3736	3897	3807	24	1150	100	2680	5	1	23700172	911	7.27	1.31	12	0.01	529.00	2934.00	5000	20230410	-23.10	2415	20221013	59.21	5000	-23.10	20230410	2875	33.74	20230104	5000	-23.10	20230410	2415	59.21	20221013	0.59	N	263770	100	23 억		193173	N	N	0	N	00	N
122	20230710	160914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	119883270	31370	49.99	3810	3865	3775	5010	2705	3860	3821.59	0.82	0	-912	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	910	7.26	1.31	12	0.13	529.00	2934.00	5000	20230410	-23.20	2415	20221013	59.01	5000	-23.20	20230410	2875	33.57	20230104	5000	-23.20	20230410	2415	59.01	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
123	20230710	150916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	109952730	28780	45.86	3810	3865	3775	5010	2705	3860	3820.46	0.82	0	-45	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	910	7.26	1.31	12	0.12	529.00	2934.00	5000	20230410	-23.20	2415	20221013	59.01	5000	-23.20	20230410	2875	33.57	20230104	5000	-23.20	20230410	2415	59.01	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
124	20230710	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	-15	5	-0.39	105129955	27523	43.86	3810	3865	3775	5010	2705	3860	3819.71	0.82	0	545	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	911	7.27	1.31	12	0.12	529.00	2934.00	5000	20230410	-23.10	2415	20221013	59.21	5000	-23.10	20230410	2875	33.74	20230104	5000	-23.10	20230410	2415	59.21	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
125	20230710	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	79391465	20823	33.18	3810	3865	3775	5010	2705	3860	3812.68	0.82	0	-1244	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	910	7.26	1.31	12	0.09	529.00	2934.00	5000	20230410	-23.20	2415	20221013	59.01	5000	-23.20	20230410	2875	33.57	20230104	5000	-23.20	20230410	2415	59.01	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
126	20230710	120920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-10	5	-0.26	72509355	19030	30.33	3810	3865	3775	5010	2705	3860	3810.27	0.82	0	-1244	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	912	7.28	1.31	12	0.08	529.00	2934.00	5000	20230410	-23.00	2415	20221013	59.42	5000	-23.00	20230410	2875	33.91	20230104	5000	-23.00	20230410	2415	59.42	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
127	20230710	110917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-30	5	-0.78	54168375	14254	22.71	3810	3845	3775	5010	2705	3860	3800.22	0.82	0	-2022	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	908	7.24	1.31	12	0.06	529.00	2934.00	5000	20230410	-23.40	2415	20221013	58.59	5000	-23.40	20230410	2875	33.22	20230104	5000	-23.40	20230410	2415	58.59	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
128	20230710	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-20	5	-0.52	47870220	12611	20.10	3810	3840	3775	5010	2705	3860	3795.91	0.82	0	-1157	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	910	7.26	1.31	12	0.05	529.00	2934.00	5000	20230410	-23.20	2415	20221013	59.01	5000	-23.20	20230410	2875	33.57	20230104	5000	-23.20	20230410	2415	59.01	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
129	20230710	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3790	-70	5	-1.81	9551065	2509	4.00	3810	3810	3790	5010	2705	3860	3806.72	0.82	0	-1184	3976	3917	3841	3782	3706	3880	3745	24	1152	100	2700	5	1	23700172	898	7.16	1.29	12	0.01	529.00	2934.00	5000	20230410	-24.20	2415	20221013	56.94	5000	-24.20	20230410	2875	31.83	20230104	5000	-24.20	20230410	2415	56.94	20221013	0.46	N	263770	100	23 억		193685	N	N	0	N	00	N
130	20230707	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-65	5	-1.66	224821835	59173	65.87	3900	3900	3765	5100	2750	3925	3799.19	0.85	0	-7643	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	915	7.30	1.32	12	0.25	529.00	2934.00	5000	20230410	-22.80	2415	20221013	59.83	5000	-22.80	20230410	2875	34.26	20230104	5000	-22.80	20230410	2415	59.83	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
131	20230707	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-125	5	-3.18	199012395	52466	58.41	3900	3900	3765	5100	2750	3925	3793.17	0.85	0	-6685	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	901	7.18	1.30	12	0.22	529.00	2934.00	5000	20230410	-24.00	2415	20221013	57.35	5000	-24.00	20230410	2875	32.17	20230104	5000	-24.00	20230410	2415	57.35	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
132	20230707	140923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-150	5	-3.82	189138895	49866	55.51	3900	3900	3765	5100	2750	3925	3792.94	0.85	0	-6521	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	895	7.14	1.29	12	0.21	529.00	2934.00	5000	20230410	-24.50	2415	20221013	56.31	5000	-24.50	20230410	2875	31.30	20230104	5000	-24.50	20230410	2415	56.31	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
133	20230707	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3780	-145	5	-3.69	174373615	45963	51.17	3900	3900	3765	5100	2750	3925	3793.78	0.85	0	-6077	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	896	7.15	1.29	12	0.19	529.00	2934.00	5000	20230410	-24.40	2415	20221013	56.52	5000	-24.40	20230410	2875	31.48	20230104	5000	-24.40	20230410	2415	56.52	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
134	20230707	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-150	5	-3.82	110231020	28980	32.26	3900	3900	3765	5100	2750	3925	3803.69	0.85	0	-4986	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	895	7.14	1.29	12	0.12	529.00	2934.00	5000	20230410	-24.50	2415	20221013	56.31	5000	-24.50	20230410	2875	31.30	20230104	5000	-24.50	20230410	2415	56.31	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
135	20230707	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-90	5	-2.29	38989725	10155	11.30	3900	3900	3810	5100	2750	3925	3839.46	0.85	0	-3605	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	909	7.25	1.31	12	0.04	529.00	2934.00	5000	20230410	-23.30	2415	20221013	58.80	5000	-23.30	20230410	2875	33.39	20230104	5000	-23.30	20230410	2415	58.80	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
136	20230707	100907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3830	-95	5	-2.42	23625140	6138	6.83	3900	3900	3815	5100	2750	3925	3849.00	0.85	0	-1227	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	908	7.24	1.31	12	0.03	529.00	2934.00	5000	20230410	-23.40	2415	20221013	58.59	5000	-23.40	20230410	2875	33.22	20230104	5000	-23.40	20230410	2415	58.59	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
137	20230707	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-50	5	-1.27	2495865	645	0.72	3900	3900	3815	5100	2750	3925	3869.56	0.85	0	126	4041	3982	3911	3852	3781	3947	3817	24	1175	100	2740	5	1	23700172	918	7.33	1.32	12	0.00	529.00	2934.00	5000	20230410	-22.50	2415	20221013	60.46	5000	-22.50	20230410	2875	34.78	20230104	5000	-22.50	20230410	2415	60.46	20221013	0.48	N	263770	100	23 억		201328	N	N	0	N	00	N
138	20230706	160907	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	-60	5	-1.51	349081840	89822	149.67	3970	3970	3840	5180	2790	3985	3886.37	1.00	0	-35474	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	930	7.42	1.34	12	0.38	529.00	2934.00	5000	20230410	-21.50	2415	20221013	62.53	5000	-21.50	20230410	2875	36.52	20230104	5000	-21.50	20230410	2415	62.53	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
139	20230706	150908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-105	5	-2.63	303926935	78232	130.35	3970	3970	3840	5180	2790	3985	3884.94	1.00	0	-33137	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	920	7.33	1.32	12	0.33	529.00	2934.00	5000	20230410	-22.40	2415	20221013	60.66	5000	-22.40	20230410	2875	34.96	20230104	5000	-22.40	20230410	2415	60.66	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
140	20230706	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-95	5	-2.38	271579965	69895	116.46	3970	3970	3840	5180	2790	3985	3885.54	1.00	0	-31496	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	922	7.35	1.33	12	0.29	529.00	2934.00	5000	20230410	-22.20	2415	20221013	61.08	5000	-22.20	20230410	2875	35.30	20230104	5000	-22.20	20230410	2415	61.08	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
141	20230706	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3870	-115	5	-2.89	194370130	49861	83.08	3970	3970	3870	5180	2790	3985	3898.24	1.00	0	-27797	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	917	7.32	1.32	12	0.21	529.00	2934.00	5000	20230410	-22.60	2415	20221013	60.25	5000	-22.60	20230410	2875	34.61	20230104	5000	-22.60	20230410	2415	60.25	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
142	20230706	120848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-95	5	-2.38	149696215	38344	63.89	3970	3970	3870	5180	2790	3985	3904.03	1.00	0	-18127	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	922	7.35	1.33	12	0.16	529.00	2934.00	5000	20230410	-22.20	2415	20221013	61.08	5000	-22.20	20230410	2875	35.30	20230104	5000	-22.20	20230410	2415	61.08	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
143	20230706	110914	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-85	5	-2.13	82978080	21196	35.32	3970	3970	3885	5180	2790	3985	3914.80	1.00	0	-12520	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	924	7.37	1.33	12	0.09	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
144	20230706	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-85	5	-2.13	60579485	15452	25.75	3970	3970	3900	5180	2790	3985	3920.49	1.00	0	-9301	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	924	7.37	1.33	12	0.07	529.00	2934.00	5000	20230410	-22.00	2415	20221013	61.49	5000	-22.00	20230410	2875	35.65	20230104	5000	-22.00	20230410	2415	61.49	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
145	20230706	090906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-15	5	-0.38	2557980	647	1.08	3970	3970	3945	5180	2790	3985	3953.60	1.00	0	-164	4041	4012	3961	3932	3881	4027	3947	24	1195	100	2780	5	1	23700172	941	7.50	1.35	12	0.00	529.00	2934.00	5000	20230410	-20.60	2415	20221013	64.39	5000	-20.60	20230410	2875	38.09	20230104	5000	-20.60	20230410	2415	64.39	20221013	0.48	N	263770	100	23 억		236691	N	N	0	N	00	N
146	20230705	160903	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	5	2	0.13	236456290	59788	104.93	3965	3990	3910	5170	2790	3980	3954.86	0.95	0	11278	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	944	7.53	1.36	12	0.25	529.00	2934.00	5000	20230410	-20.30	2415	20221013	65.01	5000	-20.30	20230410	2875	38.61	20230104	5000	-20.30	20230410	2415	65.01	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
147	20230705	150859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-10	5	-0.25	225747090	57096	100.20	3965	3990	3910	5170	2790	3980	3953.82	0.95	0	12112	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	941	7.50	1.35	12	0.24	529.00	2934.00	5000	20230410	-20.60	2415	20221013	64.39	5000	-20.60	20230410	2875	38.09	20230104	5000	-20.60	20230410	2415	64.39	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
148	20230705	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	216451730	54756	96.10	3965	3990	3910	5170	2790	3980	3953.02	0.95	0	13731	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	939	7.49	1.35	12	0.23	529.00	2934.00	5000	20230410	-20.80	2415	20221013	63.98	5000	-20.80	20230410	2875	37.74	20230104	5000	-20.80	20230410	2415	63.98	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
149	20230705	130852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	178673175	45225	79.37	3965	3990	3910	5170	2790	3980	3950.76	0.95	0	12501	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	943	7.52	1.36	12	0.19	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
150	20230705	120851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	-20	5	-0.50	162305000	41098	72.13	3965	3990	3910	5170	2790	3980	3949.22	0.95	0	10225	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	939	7.49	1.35	12	0.17	529.00	2934.00	5000	20230410	-20.80	2415	20221013	63.98	5000	-20.80	20230410	2875	37.74	20230104	5000	-20.80	20230410	2415	63.98	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
151	20230705	110901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	0	3	0.00	156029210	39514	69.35	3965	3990	3910	5170	2790	3980	3948.71	0.95	0	9858	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	943	7.52	1.36	12	0.17	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
152	20230705	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-5	5	-0.13	126972945	32184	56.48	3965	3990	3910	5170	2790	3980	3945.22	0.95	0	10764	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	942	7.51	1.35	12	0.14	529.00	2934.00	5000	20230410	-20.50	2415	20221013	64.60	5000	-20.50	20230410	2875	38.26	20230104	5000	-20.50	20230410	2415	64.60	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
153	20230705	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-35	5	-0.88	56690155	14336	25.16	3965	3970	3945	5170	2790	3980	3954.39	0.95	0	8015	4030	4005	3955	3930	3880	4017	3942	24	1190	100	2780	5	1	23700172	935	7.46	1.34	12	0.06	529.00	2934.00	5000	20230410	-21.10	2415	20221013	63.35	5000	-21.10	20230410	2875	37.22	20230104	5000	-21.10	20230410	2415	63.35	20221013	0.52	N	263770	100	23 억		225418	N	N	0	N	00	N
154	20230704	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	60	2	1.53	222918905	56596	91.53	3935	3980	3905	5090	2745	3920	3938.77	0.83	0	27430	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	943	7.52	1.36	12	0.24	529.00	2934.00	5000	20230410	-20.40	2415	20221013	64.80	5000	-20.40	20230410	2875	38.43	20230104	5000	-20.40	20230410	2415	64.80	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
155	20230704	150839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	45	2	1.15	198115205	50348	81.43	3935	3970	3905	5090	2745	3920	3934.92	0.83	0	26658	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	940	7.50	1.35	12	0.21	529.00	2934.00	5000	20230410	-20.70	2415	20221013	64.18	5000	-20.70	20230410	2875	37.91	20230104	5000	-20.70	20230410	2415	64.18	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
156	20230704	140844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3960	40	2	1.02	179440285	45630	73.80	3935	3970	3905	5090	2745	3920	3932.51	0.83	0	24695	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	939	7.49	1.35	12	0.19	529.00	2934.00	5000	20230410	-20.80	2415	20221013	63.98	5000	-20.80	20230410	2875	37.74	20230104	5000	-20.80	20230410	2415	63.98	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
157	20230704	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	30	2	0.77	163215640	41535	67.17	3935	3965	3905	5090	2745	3920	3929.59	0.83	0	22001	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	936	7.47	1.35	12	0.18	529.00	2934.00	5000	20230410	-21.00	2415	20221013	63.56	5000	-21.00	20230410	2875	37.39	20230104	5000	-21.00	20230410	2415	63.56	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
158	20230704	120842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	35	2	0.89	142686380	36341	58.77	3935	3960	3905	5090	2745	3920	3926.32	0.83	0	19555	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	937	7.48	1.35	12	0.15	529.00	2934.00	5000	20230410	-20.90	2415	20221013	63.77	5000	-20.90	20230410	2875	37.57	20230104	5000	-20.90	20230410	2415	63.77	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
159	20230704	110836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-15	5	-0.38	69429045	17704	28.63	3935	3945	3905	5090	2745	3920	3921.66	0.83	0	3694	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	925	7.38	1.33	12	0.07	529.00	2934.00	5000	20230410	-21.90	2415	20221013	61.70	5000	-21.90	20230410	2875	35.83	20230104	5000	-21.90	20230410	2415	61.70	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
160	20230704	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	-10	5	-0.26	42066925	10715	17.33	3935	3945	3905	5090	2745	3920	3925.98	0.83	0	3931	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	927	7.39	1.33	12	0.05	529.00	2934.00	5000	20230410	-21.80	2415	20221013	61.90	5000	-21.80	20230410	2875	36.00	20230104	5000	-21.80	20230410	2415	61.90	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
161	20230704	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	25	2	0.64	30548060	7773	12.57	3935	3945	3905	5090	2745	3920	3930.02	0.83	0	4087	3993	3956	3918	3881	3843	3975	3900	24	1172	100	2740	5	1	23700172	935	7.46	1.34	12	0.03	529.00	2934.00	5000	20230410	-21.10	2415	20221013	63.35	5000	-21.10	20230410	2875	37.22	20230104	5000	-21.10	20230410	2415	63.35	20221013	0.48	N	263770	100	23 억		196768	N	N	0	N	00	N
162	20230703	160823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	20	2	0.51	241542805	61808	141.26	3900	3955	3880	5070	2730	3900	3907.95	0.74	0	21772	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	929	7.41	1.34	12	0.26	529.00	2934.00	5000	20230410	-21.60	2415	20221013	62.32	5000	-21.60	20230410	2875	36.35	20230104	5000	-21.60	20230410	2415	62.32	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
163	20230703	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	20	2	0.51	235807460	60343	137.91	3900	3955	3880	5070	2730	3900	3907.78	0.74	0	21758	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	929	7.41	1.34	12	0.25	529.00	2934.00	5000	20230410	-21.60	2415	20221013	62.32	5000	-21.60	20230410	2875	36.35	20230104	5000	-21.60	20230410	2415	62.32	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
164	20230703	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	25	2	0.64	170244990	43551	99.54	3900	3955	3880	5070	2730	3900	3909.09	0.74	0	21167	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	930	7.42	1.34	12	0.18	529.00	2934.00	5000	20230410	-21.50	2415	20221013	62.53	5000	-21.50	20230410	2875	36.52	20230104	5000	-21.50	20230410	2415	62.53	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
165	20230703	130825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3920	20	2	0.51	158397745	40523	92.62	3900	3955	3880	5070	2730	3900	3908.84	0.74	0	20188	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	929	7.41	1.34	12	0.17	529.00	2934.00	5000	20230410	-21.60	2415	20221013	62.32	5000	-21.60	20230410	2875	36.35	20230104	5000	-21.60	20230410	2415	62.32	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
166	20230703	120833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	30	2	0.77	101172075	25865	59.11	3900	3955	3880	5070	2730	3900	3911.54	0.74	0	14824	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	931	7.43	1.34	12	0.11	529.00	2934.00	5000	20230410	-21.40	2415	20221013	62.73	5000	-21.40	20230410	2875	36.70	20230104	5000	-21.40	20230410	2415	62.73	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
167	20230703	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	30	2	0.77	91336165	23356	53.38	3900	3955	3880	5070	2730	3900	3910.61	0.74	0	14481	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	931	7.43	1.34	12	0.10	529.00	2934.00	5000	20230410	-21.40	2415	20221013	62.73	5000	-21.40	20230410	2875	36.70	20230104	5000	-21.40	20230410	2415	62.73	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
168	20230703	100813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	35	2	0.90	82858110	21194	48.44	3900	3955	3880	5070	2730	3900	3909.51	0.74	0	14730	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	933	7.44	1.34	12	0.09	529.00	2934.00	5000	20230410	-21.30	2415	20221013	62.94	5000	-21.30	20230410	2875	36.87	20230104	5000	-21.30	20230410	2415	62.94	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N
169	20230703	090823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	5	2	0.13	8699715	2222	5.08	3900	3935	3900	5070	2730	3900	3915.26	0.74	0	1156	3973	3936	3868	3831	3763	3955	3850	24	1170	100	2730	5	1	23700172	925	7.38	1.33	12	0.01	529.00	2934.00	5000	20230410	-21.90	2415	20221013	61.70	5000	-21.90	20230410	2875	35.83	20230104	5000	-21.90	20230410	2415	61.70	20221013	0.46	N	263770	100	23 억		174996	N	N	0	N	00	N