KissMeData/017480/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	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	110	2	2.14	115395470	22129	126.47	5100	5290	5100	6660	3600	5130	5214.66	1.37	0	-2250	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	823	5.14	0.43	12	0.14	1020.00	12115.00	6230	20220816	-15.89	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	6230	-15.89	20220816	4420	18.55	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
3	20230731	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	90	2	1.75	110826760	21256	121.48	5100	5290	5100	6660	3600	5130	5213.90	1.37	0	-2235	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	820	5.12	0.43	12	0.14	1020.00	12115.00	6230	20220816	-16.21	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	6230	-16.21	20220816	4420	18.10	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
4	20230731	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	100	2	1.95	103963860	19941	113.96	5100	5290	5100	6660	3600	5130	5213.57	1.37	0	-1382	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	821	5.13	0.43	12	0.13	1020.00	12115.00	6230	20220816	-16.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	6230	-16.05	20220816	4420	18.33	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
5	20230731	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	110	2	2.14	101833100	19534	111.64	5100	5290	5100	6660	3600	5130	5213.12	1.37	0	-1237	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	823	5.14	0.43	12	0.12	1020.00	12115.00	6230	20220816	-15.89	4420	20230104	18.55	5880	-10.88	20230627	4420	18.55	20230104	6230	-15.89	20220816	4420	18.55	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
6	20230731	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	120	2	2.34	65274940	12564	71.80	5100	5290	5100	6660	3600	5130	5195.39	1.37	0	-1169	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	824	5.15	0.43	12	0.08	1020.00	12115.00	6230	20220816	-15.73	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	6230	-15.73	20220816	4420	18.78	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
7	20230731	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	70	2	1.36	46658170	9005	51.46	5100	5290	5100	6660	3600	5130	5181.36	1.37	0	-735	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	817	5.10	0.43	12	0.06	1020.00	12115.00	6230	20220816	-16.53	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	6230	-16.53	20220816	4420	17.65	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
8	20230731	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	50	2	0.97	37618730	7266	41.52	5100	5290	5100	6660	3600	5130	5177.36	1.37	0	-463	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	813	5.08	0.43	12	0.05	1020.00	12115.00	6230	20220816	-16.85	4420	20230104	17.19	5880	-11.90	20230627	4420	17.19	20230104	6230	-16.85	20220816	4420	17.19	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
9	20230731	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	40	2	0.78	4169900	813	4.65	5100	5170	5100	6660	3600	5130	5129.03	1.37	0	119	5253	5191	5078	5016	4903	5222	5047	86	1530	500	3690	10	1	15702890	812	5.07	0.43	12	0.01	1020.00	12115.00	6230	20220816	-17.01	4420	20230104	16.97	5880	-12.07	20230627	4420	16.97	20230104	6230	-17.01	20220816	4420	16.97	20230104	0.99	N	017480	500	85 억		214825	N	N	0	N	00	N
10	20230728	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	170	2	3.43	89039245	17494	81.92	4965	5140	4965	6440	3475	4960	5089.61	1.39	0	-3485	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	806	5.03	0.42	12	0.11	1020.00	12115.00	6230	20220816	-17.66	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	6230	-17.66	20220816	4420	16.06	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
11	20230728	150323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5140	180	2	3.63	85635675	16828	78.80	4965	5140	4965	6440	3475	4960	5088.88	1.39	0	-3071	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	807	5.04	0.42	12	0.11	1020.00	12115.00	6230	20220816	-17.50	4420	20230104	16.29	5880	-12.59	20230627	4420	16.29	20230104	6230	-17.50	20220816	4420	16.29	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
12	20230728	140323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	130	2	2.62	66421885	13071	61.21	4965	5130	4965	6440	3475	4960	5081.62	1.39	0	-1744	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	799	4.99	0.42	12	0.08	1020.00	12115.00	6230	20220816	-18.30	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	6230	-18.30	20220816	4420	15.16	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
13	20230728	130324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	120	2	2.42	57528265	11320	53.01	4965	5130	4965	6440	3475	4960	5082.00	1.39	0	-1133	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	798	4.98	0.42	12	0.07	1020.00	12115.00	6230	20220816	-18.46	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	6230	-18.46	20220816	4420	14.93	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
14	20230728	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	150	2	3.02	39513065	7769	36.38	4965	5120	4965	6440	3475	4960	5085.99	1.39	0	-1240	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	802	5.01	0.42	12	0.05	1020.00	12115.00	6230	20220816	-17.98	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	6230	-17.98	20220816	4420	15.61	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
15	20230728	110325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5120	160	2	3.23	36513075	7183	33.64	4965	5120	4965	6440	3475	4960	5083.26	1.39	0	-1222	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	804	5.02	0.42	12	0.05	1020.00	12115.00	6230	20220816	-17.82	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	6230	-17.82	20220816	4420	15.84	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
16	20230728	100323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	90	2	1.81	13119395	2596	12.16	4965	5100	4965	6440	3475	4960	5053.70	1.39	0	-1038	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	793	4.95	0.42	12	0.02	1020.00	12115.00	6230	20220816	-18.94	4420	20230104	14.25	5880	-14.12	20230627	4420	14.25	20230104	6230	-18.94	20220816	4420	14.25	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
17	20230728	090324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	100	2	2.02	2667475	531	2.49	4965	5080	4965	6440	3475	4960	5023.49	1.39	0	-21	5100	5030	4960	4890	4820	5065	4925	86	1482	500	3570	10	1	15702890	795	4.96	0.42	12	0.00	1020.00	12115.00	6230	20220816	-18.78	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	6230	-18.78	20220816	4420	14.48	20230104	1.01	N	017480	500	85 억		218311	N	N	0	N	00	N
18	20230727	160323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4960	40	2	0.81	106220015	21354	36.40	4920	5030	4890	6390	3445	4920	4974.32	1.39	-1517	-614	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	779	4.86	0.41	12	0.14	1020.00	12115.00	6230	20220816	-20.39	4420	20230104	12.22	5880	-15.65	20230627	4420	12.22	20230104	6230	-20.39	20220816	4420	12.22	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
19	20230727	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4980	60	2	1.22	96819185	19462	33.18	4920	5030	4890	6390	3445	4920	4974.78	1.39	-1517	-768	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	782	4.88	0.41	12	0.12	1020.00	12115.00	6230	20220816	-20.06	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	6230	-20.06	20220816	4420	12.67	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
20	20230727	140320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5000	80	2	1.63	87977515	17689	30.15	4920	5030	4890	6390	3445	4920	4973.57	1.39	-1517	-525	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	10	1	15702890	785	4.90	0.41	12	0.11	1020.00	12115.00	6230	20220816	-19.74	4420	20230104	13.12	5880	-14.97	20230627	4420	13.12	20230104	6230	-19.74	20220816	4420	13.12	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
21	20230727	130321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4970	50	2	1.02	77417370	15577	26.55	4920	5030	4890	6390	3445	4920	4969.98	1.39	-1517	-635	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	780	4.87	0.41	12	0.10	1020.00	12115.00	6230	20220816	-20.22	4420	20230104	12.44	5880	-15.48	20230627	4420	12.44	20230104	6230	-20.22	20220816	4420	12.44	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
22	20230727	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	75	2	1.52	59307645	11947	20.37	4920	5030	4890	6390	3445	4920	4964.23	1.39	-1517	-340	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	784	4.90	0.41	12	0.08	1020.00	12115.00	6230	20220816	-19.82	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	6230	-19.82	20220816	4420	13.01	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
23	20230727	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	100	2	2.03	41388625	8355	14.24	4920	5030	4890	6390	3445	4920	4953.76	1.39	-1517	1354	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	10	1	15702890	788	4.92	0.41	12	0.05	1020.00	12115.00	6230	20220816	-19.42	4420	20230104	13.57	5880	-14.63	20230627	4420	13.57	20230104	6230	-19.42	20220816	4420	13.57	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
24	20230727	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4980	60	2	1.22	29177905	5912	10.08	4920	4980	4890	6390	3445	4920	4935.37	1.39	-1517	1771	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	782	4.88	0.41	12	0.04	1020.00	12115.00	6230	20220816	-20.06	4420	20230104	12.67	5880	-15.31	20230627	4420	12.67	20230104	6230	-20.06	20220816	4420	12.67	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
25	20230727	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4955	35	2	0.71	3424115	693	1.18	4920	4955	4920	6390	3445	4920	4941.00	1.39	-1517	233	5156	5037	4941	4822	4726	4990	4775	86	1472	500	3540	5	1	15702890	778	4.86	0.41	12	0.00	1020.00	12115.00	6230	20220816	-20.47	4420	20230104	12.10	5880	-15.73	20230627	4420	12.10	20230104	6230	-20.47	20220816	4420	12.10	20230104	1.03	N	017480	500	85 억		218469	N	N	0	N	00	N
26	20230726	160320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	-140	5	-2.77	287345435	58608	215.58	5000	5060	4845	6570	3550	5060	4902.84	1.40	0	-1516	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	773	4.82	0.41	12	0.37	1020.00	12115.00	6230	20220816	-21.03	4420	20230104	11.31	5880	-16.33	20230627	4420	11.31	20230104	6230	-21.03	20220816	4420	11.31	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
27	20230726	150322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	-160	5	-3.16	262407375	53500	196.79	5000	5060	4845	6570	3550	5060	4904.81	1.40	0	-1177	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	769	4.80	0.40	12	0.34	1020.00	12115.00	6230	20220816	-21.35	4420	20230104	10.86	5880	-16.67	20230627	4420	10.86	20230104	6230	-21.35	20220816	4420	10.86	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
28	20230726	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	-190	5	-3.75	245449530	50030	184.03	5000	5060	4845	6570	3550	5060	4906.05	1.40	0	-1019	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	765	4.77	0.40	12	0.32	1020.00	12115.00	6230	20220816	-21.83	4420	20230104	10.18	5880	-17.18	20230627	4420	10.18	20230104	6230	-21.83	20220816	4420	10.18	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
29	20230726	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	-165	5	-3.26	200035550	40700	149.71	5000	5060	4875	6570	3550	5060	4914.88	1.40	0	-352	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	769	4.80	0.40	12	0.26	1020.00	12115.00	6230	20220816	-21.43	4420	20230104	10.75	5880	-16.75	20230627	4420	10.75	20230104	6230	-21.43	20220816	4420	10.75	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
30	20230726	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	-140	5	-2.77	135261865	27487	101.11	5000	5060	4875	6570	3550	5060	4920.94	1.40	0	33	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	773	4.82	0.41	12	0.18	1020.00	12115.00	6230	20220816	-21.03	4420	20230104	11.31	5880	-16.33	20230627	4420	11.31	20230104	6230	-21.03	20220816	4420	11.31	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
31	20230726	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	-140	5	-2.77	121547540	24698	90.85	5000	5060	4875	6570	3550	5060	4921.35	1.40	0	-961	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	773	4.82	0.41	12	0.16	1020.00	12115.00	6230	20220816	-21.03	4420	20230104	11.31	5880	-16.33	20230627	4420	11.31	20230104	6230	-21.03	20220816	4420	11.31	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
32	20230726	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	-160	5	-3.16	75402165	15264	56.15	5000	5060	4895	6570	3550	5060	4939.87	1.40	0	-2631	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	769	4.80	0.40	12	0.10	1020.00	12115.00	6230	20220816	-21.35	4420	20230104	10.86	5880	-16.67	20230627	4420	10.86	20230104	6230	-21.35	20220816	4420	10.86	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
33	20230726	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	-65	5	-1.28	4859795	972	3.58	5000	5010	4995	6570	3550	5060	4999.79	1.40	0	111	5206	5132	5066	4992	4926	5130	4990	86	1510	500	3640	5	1	15702890	784	4.90	0.41	12	0.01	1020.00	12115.00	6230	20220816	-19.82	4420	20230104	13.01	5880	-15.05	20230627	4420	13.01	20230104	6230	-19.82	20220816	4420	13.01	20230104	1.10	N	017480	500	85 억		219986	N	N	0	N	00	N
34	20230725	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5060	-30	5	-0.59	132384700	26169	87.81	5060	5140	5000	6610	3570	5090	5058.84	1.41	0	-1015	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	795	4.96	0.42	12	0.17	1020.00	12115.00	6230	20220816	-18.78	4420	20230104	14.48	5880	-13.95	20230627	4420	14.48	20230104	6230	-18.78	20220816	4420	14.48	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
35	20230725	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-10	5	-0.20	125125130	24737	83.00	5060	5140	5000	6610	3570	5090	5058.22	1.41	0	107	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	798	4.98	0.42	12	0.16	1020.00	12115.00	6230	20220816	-18.46	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	6230	-18.46	20220816	4420	14.93	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
36	20230725	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-50	5	-0.98	104724950	20676	69.38	5060	5140	5000	6610	3570	5090	5065.05	1.41	0	-559	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	791	4.94	0.42	12	0.13	1020.00	12115.00	6230	20220816	-19.10	4420	20230104	14.03	5880	-14.29	20230627	4420	14.03	20230104	6230	-19.10	20220816	4420	14.03	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
37	20230725	130319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	-20	5	-0.39	57282180	11247	37.74	5060	5140	5060	6610	3570	5090	5093.11	1.41	0	-397	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	796	4.97	0.42	12	0.07	1020.00	12115.00	6230	20220816	-18.62	4420	20230104	14.71	5880	-13.78	20230627	4420	14.71	20230104	6230	-18.62	20220816	4420	14.71	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
38	20230725	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	-10	5	-0.20	51328570	10075	33.81	5060	5140	5060	6610	3570	5090	5094.65	1.41	0	-94	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	798	4.98	0.42	12	0.06	1020.00	12115.00	6230	20220816	-18.46	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	6230	-18.46	20220816	4420	14.93	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
39	20230725	110317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	0	3	0.00	33598070	6592	22.12	5060	5140	5060	6610	3570	5090	5096.79	1.41	0	188	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	799	4.99	0.42	12	0.04	1020.00	12115.00	6230	20220816	-18.30	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	6230	-18.30	20220816	4420	15.16	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
40	20230725	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5090	0	3	0.00	17091710	3353	11.25	5060	5140	5060	6610	3570	5090	5097.44	1.41	0	485	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	799	4.99	0.42	12	0.02	1020.00	12115.00	6230	20220816	-18.30	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	6230	-18.30	20220816	4420	15.16	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
41	20230725	090318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5130	40	2	0.79	4891830	963	3.23	5060	5130	5060	6610	3570	5090	5079.78	1.41	0	406	5250	5170	5110	5030	4970	5140	5000	86	1520	500	3660	10	1	15702890	806	5.03	0.42	12	0.01	1020.00	12115.00	6230	20220816	-17.66	4420	20230104	16.06	5880	-12.76	20230627	4420	16.06	20230104	6230	-17.66	20220816	4420	16.06	20230104	1.09	N	017480	500	85 억		221001	N	N	0	N	00	N
42	20230724	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-110	5	-2.12	151047990	29576	101.92	5160	5190	5050	6760	3640	5200	5107.23	1.35	0	8628	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	799	4.99	0.42	12	0.19	1020.00	12115.00	6230	20220816	-18.30	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	6230	-18.30	20220816	4420	15.16	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
43	20230724	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	-100	5	-1.92	143127460	28019	96.55	5160	5190	5050	6760	3640	5200	5108.23	1.35	0	8680	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	801	5.00	0.42	12	0.18	1020.00	12115.00	6230	20220816	-18.14	4420	20230104	15.38	5880	-13.27	20230627	4420	15.38	20230104	6230	-18.14	20220816	4420	15.38	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
44	20230724	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-120	5	-2.31	140204380	27445	94.57	5160	5190	5050	6760	3640	5200	5108.56	1.35	0	8624	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	798	4.98	0.42	12	0.17	1020.00	12115.00	6230	20220816	-18.46	4420	20230104	14.93	5880	-13.61	20230627	4420	14.93	20230104	6230	-18.46	20220816	4420	14.93	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
45	20230724	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-90	5	-1.73	133517080	26131	90.04	5160	5190	5050	6760	3640	5200	5109.53	1.35	0	8660	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	802	5.01	0.42	12	0.17	1020.00	12115.00	6230	20220816	-17.98	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	6230	-17.98	20220816	4420	15.61	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
46	20230724	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	-110	5	-2.12	125351290	24527	84.52	5160	5190	5050	6760	3640	5200	5110.75	1.35	0	7846	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	799	4.99	0.42	12	0.16	1020.00	12115.00	6230	20220816	-18.30	4420	20230104	15.16	5880	-13.44	20230627	4420	15.16	20230104	6230	-18.30	20220816	4420	15.16	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
47	20230724	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	-80	5	-1.54	77743590	15163	52.25	5160	5190	5090	6760	3640	5200	5127.19	1.35	0	5357	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	804	5.02	0.42	12	0.10	1020.00	12115.00	6230	20220816	-17.82	4420	20230104	15.84	5880	-12.93	20230627	4420	15.84	20230104	6230	-17.82	20220816	4420	15.84	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
48	20230724	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	-90	5	-1.73	58930620	11489	39.59	5160	5190	5100	6760	3640	5200	5129.31	1.35	0	3098	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	802	5.01	0.42	12	0.07	1020.00	12115.00	6230	20220816	-17.98	4420	20230104	15.61	5880	-13.10	20230627	4420	15.61	20230104	6230	-17.98	20220816	4420	15.61	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
49	20230724	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-50	5	-0.96	15062950	2929	10.09	5160	5190	5130	6760	3640	5200	5142.69	1.35	0	1308	5320	5260	5220	5160	5120	5240	5140	86	1560	500	3740	10	1	15702890	809	5.05	0.43	12	0.02	1020.00	12115.00	6230	20220816	-17.34	4420	20230104	16.52	5880	-12.41	20230627	4420	16.52	20230104	6230	-17.34	20220816	4420	16.52	20230104	1.11	N	017480	500	85 억		212362	N	N	0	N	00	N
50	20230721	160313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-80	5	-1.52	150727980	28914	149.16	5270	5280	5180	6860	3700	5280	5213.26	1.37	0	-2511	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	817	5.10	0.43	12	0.18	1020.00	12115.00	6230	20220816	-16.53	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	6230	-16.53	20220816	4420	17.65	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
51	20230721	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	-90	5	-1.70	139294610	26713	137.80	5270	5280	5180	6860	3700	5280	5214.49	1.37	0	-2185	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	815	5.09	0.43	12	0.17	1020.00	12115.00	6230	20220816	-16.69	4420	20230104	17.42	5880	-11.73	20230627	4420	17.42	20230104	6230	-16.69	20220816	4420	17.42	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
52	20230721	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-60	5	-1.14	93319490	17848	92.07	5270	5280	5200	6860	3700	5280	5228.57	1.37	0	-942	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	820	5.12	0.43	12	0.11	1020.00	12115.00	6230	20220816	-16.21	4420	20230104	18.10	5880	-11.22	20230627	4420	18.10	20230104	6230	-16.21	20220816	4420	18.10	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
53	20230721	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	77587990	14830	76.50	5270	5280	5200	6860	3700	5280	5231.83	1.37	0	46	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	824	5.15	0.43	12	0.09	1020.00	12115.00	6230	20220816	-15.73	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	6230	-15.73	20220816	4420	18.78	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
54	20230721	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-50	5	-0.95	55962040	10705	55.22	5270	5280	5200	6860	3700	5280	5227.65	1.37	0	242	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	821	5.13	0.43	12	0.07	1020.00	12115.00	6230	20220816	-16.05	4420	20230104	18.33	5880	-11.05	20230627	4420	18.33	20230104	6230	-16.05	20220816	4420	18.33	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
55	20230721	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-80	5	-1.52	47865270	9154	47.22	5270	5280	5200	6860	3700	5280	5228.89	1.37	0	-724	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	817	5.10	0.43	12	0.06	1020.00	12115.00	6230	20220816	-16.53	4420	20230104	17.65	5880	-11.56	20230627	4420	17.65	20230104	6230	-16.53	20220816	4420	17.65	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
56	20230721	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-30	5	-0.57	17151400	3276	16.90	5270	5280	5200	6860	3700	5280	5235.47	1.37	0	-573	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	824	5.15	0.43	12	0.02	1020.00	12115.00	6230	20220816	-15.73	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	6230	-15.73	20220816	4420	18.78	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
57	20230721	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-20	5	-0.38	3836190	729	3.76	5270	5280	5260	6860	3700	5280	5262.26	1.37	0	-561	5393	5336	5283	5226	5173	5310	5200	86	1580	500	3800	10	1	15702890	826	5.16	0.43	12	0.00	1020.00	12115.00	6230	20220816	-15.57	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	6230	-15.57	20220816	4420	19.00	20230104	1.14	N	017480	500	85 억		214873	N	N	0	N	00	N
58	20230720	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-20	5	-0.38	93118180	17689	49.08	5310	5340	5230	6890	3710	5300	5264.18	1.35	0	2444	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	829	5.18	0.44	12	0.11	1020.00	12115.00	6230	20220816	-15.25	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	6230	-15.25	20220816	4420	19.46	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
59	20230720	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5280	-20	5	-0.38	88406870	16796	46.60	5310	5340	5230	6890	3710	5300	5263.57	1.35	0	2444	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	829	5.18	0.44	12	0.11	1020.00	12115.00	6230	20220816	-15.25	4420	20230104	19.46	5880	-10.20	20230627	4420	19.46	20230104	6230	-15.25	20220816	4420	19.46	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
60	20230720	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	-50	5	-0.94	81266960	15439	42.83	5310	5340	5230	6890	3710	5300	5263.75	1.35	0	2603	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	824	5.15	0.43	12	0.10	1020.00	12115.00	6230	20220816	-15.73	4420	20230104	18.78	5880	-10.71	20230627	4420	18.78	20230104	6230	-15.73	20220816	4420	18.78	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
61	20230720	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	70832640	13456	37.33	5310	5340	5230	6890	3710	5300	5264.02	1.35	0	2333	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	831	5.19	0.44	12	0.09	1020.00	12115.00	6230	20220816	-15.09	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	6230	-15.09	20220816	4420	19.68	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
62	20230720	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	61790350	11742	32.58	5310	5340	5230	6890	3710	5300	5262.34	1.35	0	2018	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	831	5.19	0.44	12	0.07	1020.00	12115.00	6230	20220816	-15.09	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	6230	-15.09	20220816	4420	19.68	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
63	20230720	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5260	-40	5	-0.75	45959850	8736	24.24	5310	5340	5230	6890	3710	5300	5260.97	1.35	0	1017	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	826	5.16	0.43	12	0.06	1020.00	12115.00	6230	20220816	-15.57	4420	20230104	19.00	5880	-10.54	20230627	4420	19.00	20230104	6230	-15.57	20220816	4420	19.00	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
64	20230720	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	-30	5	-0.57	16369180	3100	8.60	5310	5340	5250	6890	3710	5300	5280.38	1.35	0	61	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	828	5.17	0.43	12	0.02	1020.00	12115.00	6230	20220816	-15.41	4420	20230104	19.23	5880	-10.37	20230627	4420	19.23	20230104	6230	-15.41	20220816	4420	19.23	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
65	20230720	090311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	-10	5	-0.19	673920	127	0.35	5310	5340	5290	6890	3710	5300	5306.46	1.35	0	-6	5433	5366	5333	5266	5233	5350	5250	86	1590	500	3810	10	1	15702890	831	5.19	0.44	12	0.00	1020.00	12115.00	6230	20220816	-15.09	4420	20230104	19.68	5880	-10.03	20230627	4420	19.68	20230104	6230	-15.09	20220816	4420	19.68	20230104	1.15	N	017480	500	85 억		212428	N	N	0	N	00	N
66	20230719	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-60	5	-1.12	191534520	36018	80.98	5400	5400	5300	6960	3760	5360	5317.75	1.36	0	-1719	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	832	5.20	0.44	12	0.23	1020.00	12115.00	6230	20220816	-14.93	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	6230	-14.93	20220816	4420	19.91	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
67	20230719	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	-60	5	-1.12	164558880	30929	69.54	5400	5400	5300	6960	3760	5360	5320.54	1.36	0	-1091	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	832	5.20	0.44	12	0.20	1020.00	12115.00	6230	20220816	-14.93	4420	20230104	19.91	5880	-9.86	20230627	4420	19.91	20230104	6230	-14.93	20220816	4420	19.91	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
68	20230719	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-10	5	-0.19	90776830	17020	38.27	5400	5400	5310	6960	3760	5360	5333.54	1.36	0	-1021	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	840	5.25	0.44	12	0.11	1020.00	12115.00	6230	20220816	-14.13	4420	20230104	21.04	5880	-9.01	20230627	4420	21.04	20230104	6230	-14.13	20220816	4420	21.04	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
69	20230719	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-10	5	-0.19	76597140	14360	32.28	5400	5400	5310	6960	3760	5360	5334.06	1.36	0	-795	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	840	5.25	0.44	12	0.09	1020.00	12115.00	6230	20220816	-14.13	4420	20230104	21.04	5880	-9.01	20230627	4420	21.04	20230104	6230	-14.13	20220816	4420	21.04	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
70	20230719	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-30	5	-0.56	72571060	13605	30.59	5400	5400	5310	6960	3760	5360	5334.15	1.36	0	-1008	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	837	5.23	0.44	12	0.09	1020.00	12115.00	6230	20220816	-14.45	4420	20230104	20.59	5880	-9.35	20230627	4420	20.59	20230104	6230	-14.45	20220816	4420	20.59	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
71	20230719	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-10	5	-0.19	62863580	11786	26.50	5400	5400	5310	6960	3760	5360	5333.75	1.36	0	194	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	840	5.25	0.44	12	0.08	1020.00	12115.00	6230	20220816	-14.13	4420	20230104	21.04	5880	-9.01	20230627	4420	21.04	20230104	6230	-14.13	20220816	4420	21.04	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
72	20230719	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5340	-20	5	-0.37	49328280	9250	20.80	5400	5400	5310	6960	3760	5360	5332.79	1.36	0	171	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	839	5.24	0.44	12	0.06	1020.00	12115.00	6230	20220816	-14.29	4420	20230104	20.81	5880	-9.18	20230627	4420	20.81	20230104	6230	-14.29	20220816	4420	20.81	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
73	20230719	090316	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	20	2	0.37	1851160	344	0.77	5400	5400	5380	6960	3760	5360	5381.28	1.36	0	19	5673	5516	5433	5276	5193	5475	5235	86	1600	500	3850	10	1	15702890	845	5.27	0.44	12	0.00	1020.00	12115.00	6230	20220816	-13.64	4420	20230104	21.72	5880	-8.50	20230627	4420	21.72	20230104	6230	-13.64	20220816	4420	21.72	20230104	1.16	N	017480	500	85 억		214162	N	N	0	N	00	N
74	20230718	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-120	5	-2.19	239120600	44204	168.51	5590	5590	5350	7120	3840	5480	5409.69	1.39	0	-3541	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	842	5.25	0.44	12	0.28	1020.00	12115.00	6230	20220816	-13.96	4420	20230104	21.27	5880	-8.84	20230627	4420	21.27	20230104	6230	-13.96	20220816	4420	21.27	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
75	20230718	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5380	-100	5	-1.82	235282280	43488	165.78	5590	5590	5350	7120	3840	5480	5410.28	1.39	0	-3258	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	845	5.27	0.44	12	0.28	1020.00	12115.00	6230	20220816	-13.64	4420	20230104	21.72	5880	-8.50	20230627	4420	21.72	20230104	6230	-13.64	20220816	4420	21.72	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
76	20230718	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-90	5	-1.64	193795280	35787	136.42	5590	5590	5350	7120	3840	5480	5415.24	1.39	0	-3473	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	846	5.28	0.44	12	0.23	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
77	20230718	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-90	5	-1.64	151806470	27953	106.56	5590	5590	5370	7120	3840	5480	5430.78	1.39	0	-3430	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	846	5.28	0.44	12	0.18	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
78	20230718	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-110	5	-2.01	143563000	26422	100.72	5590	5590	5370	7120	3840	5480	5433.46	1.39	0	-2822	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	843	5.26	0.44	12	0.17	1020.00	12115.00	6230	20220816	-13.80	4420	20230104	21.49	5880	-8.67	20230627	4420	21.49	20230104	6230	-13.80	20220816	4420	21.49	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
79	20230718	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-80	5	-1.46	120042630	22053	84.07	5590	5590	5400	7120	3840	5480	5443.37	1.39	0	-3335	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	848	5.29	0.45	12	0.14	1020.00	12115.00	6230	20220816	-13.32	4420	20230104	22.17	5880	-8.16	20230627	4420	22.17	20230104	6230	-13.32	20220816	4420	22.17	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
80	20230718	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	10	2	0.18	37135370	6733	25.67	5590	5590	5450	7120	3840	5480	5515.43	1.39	0	-2215	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	862	5.38	0.45	12	0.04	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5880	-6.63	20230627	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
81	20230718	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	60	2	1.09	15395330	2764	10.54	5590	5590	5520	7120	3840	5480	5569.95	1.39	0	-366	5546	5512	5456	5422	5366	5530	5440	86	1640	500	3940	10	1	15702890	870	5.43	0.46	12	0.02	1020.00	12115.00	6230	20220816	-11.08	4420	20230104	25.34	5880	-5.78	20230627	4420	25.34	20230104	6230	-11.08	20220816	4420	25.34	20230104	1.15	N	017480	500	85 억		217703	N	N	0	N	00	N
82	20230717	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	30	2	0.55	142716650	26233	143.22	5410	5490	5400	7080	3820	5450	5440.35	1.35	0	6499	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	861	5.37	0.45	12	0.17	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5880	-6.80	20230627	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
83	20230717	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	10	2	0.18	129000840	23728	129.54	5410	5490	5400	7080	3820	5450	5436.65	1.35	0	7274	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	857	5.35	0.45	12	0.15	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
84	20230717	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-20	5	-0.37	97803880	17971	98.11	5410	5490	5400	7080	3820	5450	5442.32	1.35	0	6317	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	853	5.32	0.45	12	0.11	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
85	20230717	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	40	2	0.73	86462820	15878	86.68	5410	5490	5400	7080	3820	5450	5445.45	1.35	0	6166	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	862	5.38	0.45	12	0.10	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5880	-6.63	20230627	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
86	20230717	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	0	3	0.00	74094160	13614	74.32	5410	5490	5400	7080	3820	5450	5442.50	1.35	0	5099	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	856	5.34	0.45	12	0.09	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
87	20230717	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	10	2	0.18	43887660	8080	44.11	5410	5470	5400	7080	3820	5450	5431.64	1.35	0	3327	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	857	5.35	0.45	12	0.05	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
88	20230717	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	10	2	0.18	39018280	7187	39.24	5410	5460	5400	7080	3820	5450	5429.01	1.35	0	2874	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	857	5.35	0.45	12	0.05	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
89	20230717	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-40	5	-0.73	2591390	479	2.62	5410	5410	5410	7080	3820	5450	5410.00	1.35	0	-72	5570	5510	5440	5380	5310	5475	5345	86	1630	500	3920	10	1	15702890	850	5.30	0.45	12	0.00	1020.00	12115.00	6230	20220816	-13.16	4420	20230104	22.40	5880	-7.99	20230627	4420	22.40	20230104	6230	-13.16	20220816	4420	22.40	20230104	1.15	N	017480	500	85 억		211204	N	N	0	N	00	N
90	20230714	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-20	5	-0.37	95871430	17702	76.19	5470	5500	5370	7110	3830	5470	5415.85	1.36	0	-2307	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	856	5.34	0.45	12	0.11	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
91	20230714	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-40	5	-0.73	91867130	16966	73.03	5470	5500	5370	7110	3830	5470	5414.78	1.36	0	-2393	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	853	5.32	0.45	12	0.11	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
92	20230714	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-20	5	-0.37	84456270	15602	67.15	5470	5500	5370	7110	3830	5470	5413.17	1.36	0	-1845	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	856	5.34	0.45	12	0.10	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
93	20230714	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5400	-70	5	-1.28	82130150	15173	65.31	5470	5500	5370	7110	3830	5470	5412.91	1.36	0	-1791	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	848	5.29	0.45	12	0.10	1020.00	12115.00	6230	20220816	-13.32	4420	20230104	22.17	5880	-8.16	20230627	4420	22.17	20230104	6230	-13.32	20220816	4420	22.17	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
94	20230714	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-80	5	-1.46	69289890	12788	55.04	5470	5500	5390	7110	3830	5470	5418.35	1.36	0	-2074	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	846	5.28	0.44	12	0.08	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
95	20230714	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	-60	5	-1.10	28696120	5273	22.70	5470	5500	5400	7110	3830	5470	5442.09	1.36	0	-2254	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	850	5.30	0.45	12	0.03	1020.00	12115.00	6230	20220816	-13.16	4420	20230104	22.40	5880	-7.99	20230627	4420	22.40	20230104	6230	-13.16	20220816	4420	22.40	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
96	20230714	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	-40	5	-0.73	18194000	3332	14.34	5470	5500	5430	7110	3830	5470	5460.38	1.36	0	-1854	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	853	5.32	0.45	12	0.02	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
97	20230714	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	30	2	0.55	290420	53	0.23	5470	5500	5470	7110	3830	5470	5479.62	1.36	0	22	5663	5566	5493	5396	5323	5530	5360	86	1640	500	3930	10	1	15702890	864	5.39	0.45	12	0.00	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.14	N	017480	500	85 억		213511	N	N	0	N	00	N
98	20230713	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	0	3	0.00	126816930	23133	114.95	5590	5590	5420	7110	3830	5470	5482.08	1.39	0	-4693	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	859	5.36	0.45	12	0.15	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
99	20230713	150308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-30	5	-0.55	100118270	18268	90.77	5590	5590	5420	7110	3830	5470	5480.53	1.39	0	-3026	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	854	5.33	0.45	12	0.12	1020.00	12115.00	6230	20220816	-12.68	4420	20230104	23.08	5880	-7.48	20230627	4420	23.08	20230104	6230	-12.68	20220816	4420	23.08	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
100	20230713	140308	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	30	2	0.55	67601250	12291	61.07	5590	5590	5470	7110	3830	5470	5500.06	1.39	0	-2953	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	864	5.39	0.45	12	0.08	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
101	20230713	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	30	2	0.55	60094820	10920	54.26	5590	5590	5470	7110	3830	5470	5503.19	1.39	0	-2374	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	864	5.39	0.45	12	0.07	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
102	20230713	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	20	2	0.37	42299540	7672	38.12	5590	5590	5470	7110	3830	5470	5513.50	1.39	0	-1837	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	862	5.38	0.45	12	0.05	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5880	-6.63	20230627	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
103	20230713	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5490	20	2	0.37	34481780	6250	31.06	5590	5590	5470	7110	3830	5470	5517.08	1.39	0	-1095	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	862	5.38	0.45	12	0.04	1020.00	12115.00	6230	20220816	-11.88	4420	20230104	24.21	5880	-6.63	20230627	4420	24.21	20230104	6230	-11.88	20220816	4420	24.21	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
104	20230713	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	50	2	0.91	28679870	5196	25.82	5590	5590	5470	7110	3830	5470	5519.61	1.39	0	-985	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	867	5.41	0.46	12	0.03	1020.00	12115.00	6230	20220816	-11.40	4420	20230104	24.89	5880	-6.12	20230627	4420	24.89	20230104	6230	-11.40	20220816	4420	24.89	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
105	20230713	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	5550	80	2	1.46	1849490	331	1.64	5590	5590	5550	7110	3830	5470	5587.58	1.39	0	-9	5610	5540	5480	5410	5350	5575	5445	86	1640	500	3930	10	1	15702890	872	5.44	0.46	12	0.00	1020.00	12115.00	6230	20220816	-10.91	4420	20230104	25.57	5880	-5.61	20230627	4420	25.57	20230104	6230	-10.91	20220816	4420	25.57	20230104	1.14	N	017480	500	85 억		218204	N	N	0	N	00	N
106	20230712	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	20	2	0.37	110022350	20024	122.67	5450	5550	5420	7080	3820	5450	5494.52	1.41	0	-2779	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	859	5.36	0.45	12	0.13	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
107	20230712	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	30	2	0.55	100592530	18306	112.14	5450	5550	5420	7080	3820	5450	5495.06	1.41	0	-2779	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	861	5.37	0.45	12	0.12	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5880	-6.80	20230627	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
108	20230712	140304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	50	2	0.92	63201920	11489	70.38	5450	5550	5420	7080	3820	5450	5501.08	1.41	0	-2654	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	864	5.39	0.45	12	0.07	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
109	20230712	130306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5520	70	2	1.28	48585230	8835	54.12	5450	5550	5420	7080	3820	5450	5499.18	1.41	0	-2168	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	867	5.41	0.46	12	0.06	1020.00	12115.00	6230	20220816	-11.40	4420	20230104	24.89	5880	-6.12	20230627	4420	24.89	20230104	6230	-11.40	20220816	4420	24.89	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
110	20230712	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5540	90	2	1.65	42716990	7773	47.62	5450	5550	5420	7080	3820	5450	5495.56	1.41	0	-1463	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	870	5.43	0.46	12	0.05	1020.00	12115.00	6230	20220816	-11.08	4420	20230104	25.34	5880	-5.78	20230627	4420	25.34	20230104	6230	-11.08	20220816	4420	25.34	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
111	20230712	110306	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	10	2	0.18	12707450	2332	14.29	5450	5470	5420	7080	3820	5450	5449.16	1.41	0	-338	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	857	5.35	0.45	12	0.01	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
112	20230712	100309	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	20	2	0.37	10184620	1870	11.46	5450	5470	5420	7080	3820	5450	5446.32	1.41	0	-148	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	859	5.36	0.45	12	0.01	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
113	20230712	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	0	3	0.00	1858450	341	2.09	5450	5450	5450	7080	3820	5450	5450.00	1.41	0	-252	5543	5496	5453	5406	5363	5475	5385	86	1630	500	3920	10	1	15702890	856	5.34	0.45	12	0.00	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.13	N	017480	500	85 억		220978	N	N	0	N	00	N
114	20230711	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-60	5	-1.09	88535990	16284	70.07	5460	5500	5410	7160	3860	5510	5436.96	1.41	0	-183	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	856	5.34	0.45	12	0.10	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
115	20230711	150303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-60	5	-1.09	81045220	14911	64.16	5460	5500	5410	7160	3860	5510	5435.26	1.41	0	363	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	856	5.34	0.45	12	0.09	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
116	20230711	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-80	5	-1.45	72877150	13410	57.70	5460	5500	5410	7160	3860	5510	5434.54	1.41	0	688	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	853	5.32	0.45	12	0.09	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
117	20230711	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5460	-50	5	-0.91	69575470	12803	55.09	5460	5500	5410	7160	3860	5510	5434.31	1.41	0	1014	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	857	5.35	0.45	12	0.08	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
118	20230711	120305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-80	5	-1.45	66213010	12184	52.43	5460	5500	5410	7160	3860	5510	5434.42	1.41	0	1029	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	853	5.32	0.45	12	0.08	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
119	20230711	110306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5430	-80	5	-1.45	56943470	10475	45.07	5460	5500	5410	7160	3860	5510	5436.13	1.41	0	2213	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	853	5.32	0.45	12	0.07	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
120	20230711	100305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5450	-60	5	-1.09	45377630	8343	35.90	5460	5500	5410	7160	3860	5510	5439.01	1.41	0	2207	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	856	5.34	0.45	12	0.05	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
121	20230711	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5500	-10	5	-0.18	2211590	405	1.74	5460	5500	5450	7160	3860	5510	5460.72	1.41	0	27	5670	5590	5450	5370	5230	5630	5410	86	1650	500	3960	10	1	15702890	864	5.39	0.45	12	0.00	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.14	N	017480	500	85 억		221153	N	N	0	N	00	N
122	20230710	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5510	120	2	2.23	126019080	23238	159.76	5370	5530	5310	7000	3780	5390	5422.97	1.39	0	2461	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	865	5.40	0.45	12	0.15	1020.00	12115.00	6230	20220816	-11.56	4420	20230104	24.66	5880	-6.29	20230627	4420	24.66	20230104	6230	-11.56	20220816	4420	24.66	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
123	20230710	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	70	2	1.30	107870340	19936	137.05	5370	5500	5310	7000	3780	5390	5410.83	1.39	0	3337	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	857	5.35	0.45	12	0.13	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
124	20230710	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	80	2	1.48	100812440	18642	128.16	5370	5500	5310	7000	3780	5390	5407.81	1.39	0	3866	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	859	5.36	0.45	12	0.12	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
125	20230710	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	80	2	1.48	83780410	15527	106.74	5370	5500	5310	7000	3780	5390	5395.79	1.39	0	4791	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	859	5.36	0.45	12	0.10	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
126	20230710	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5430	40	2	0.74	63668930	11840	81.40	5370	5440	5310	7000	3780	5390	5377.44	1.39	0	4689	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	853	5.32	0.45	12	0.08	1020.00	12115.00	6230	20220816	-12.84	4420	20230104	22.85	5880	-7.65	20230627	4420	22.85	20230104	6230	-12.84	20220816	4420	22.85	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
127	20230710	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5420	30	2	0.56	62347820	11597	79.73	5370	5440	5310	7000	3780	5390	5376.20	1.39	0	4672	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	851	5.31	0.45	12	0.07	1020.00	12115.00	6230	20220816	-13.00	4420	20230104	22.62	5880	-7.82	20230627	4420	22.62	20230104	6230	-13.00	20220816	4420	22.62	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
128	20230710	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5410	20	2	0.37	51443220	9587	65.91	5370	5440	5310	7000	3780	5390	5365.94	1.39	0	4715	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	850	5.30	0.45	12	0.06	1020.00	12115.00	6230	20220816	-13.16	4420	20230104	22.40	5880	-7.99	20230627	4420	22.40	20230104	6230	-13.16	20220816	4420	22.40	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
129	20230710	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-30	5	-0.56	783790	146	1.00	5370	5370	5360	7000	3780	5390	5368.42	1.39	0	13	5456	5422	5376	5342	5296	5440	5360	86	1610	500	3880	10	1	15702890	842	5.25	0.44	12	0.00	1020.00	12115.00	6230	20220816	-13.96	4420	20230104	21.27	5880	-8.84	20230627	4420	21.27	20230104	6230	-13.96	20220816	4420	21.27	20230104	1.21	N	017480	500	85 억		218686	N	N	0	N	00	N
130	20230707	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-60	5	-1.10	77327370	14448	26.93	5380	5410	5330	7080	3820	5450	5352.12	1.41	0	-2988	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	846	5.28	0.44	12	0.09	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
131	20230707	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-60	5	-1.10	73772590	13788	25.70	5380	5410	5330	7080	3820	5450	5350.49	1.41	0	-2592	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	846	5.28	0.44	12	0.09	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
132	20230707	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-90	5	-1.65	66428740	12421	23.15	5380	5410	5330	7080	3820	5450	5348.10	1.41	0	-1856	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	842	5.25	0.44	12	0.08	1020.00	12115.00	6230	20220816	-13.96	4420	20230104	21.27	5880	-8.84	20230627	4420	21.27	20230104	6230	-13.96	20220816	4420	21.27	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
133	20230707	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5360	-90	5	-1.65	57154340	10688	19.92	5380	5410	5330	7080	3820	5450	5347.52	1.41	0	-1667	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	842	5.25	0.44	12	0.07	1020.00	12115.00	6230	20220816	-13.96	4420	20230104	21.27	5880	-8.84	20230627	4420	21.27	20230104	6230	-13.96	20220816	4420	21.27	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
134	20230707	120303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5350	-100	5	-1.83	54853100	10258	19.12	5380	5410	5330	7080	3820	5450	5347.35	1.41	0	-1667	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	840	5.25	0.44	12	0.07	1020.00	12115.00	6230	20220816	-14.13	4420	20230104	21.04	5880	-9.01	20230627	4420	21.04	20230104	6230	-14.13	20220816	4420	21.04	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
135	20230707	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-120	5	-2.20	45609960	8528	15.89	5380	5410	5330	7080	3820	5450	5348.26	1.41	0	-1523	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	837	5.23	0.44	12	0.05	1020.00	12115.00	6230	20220816	-14.45	4420	20230104	20.59	5880	-9.35	20230627	4420	20.59	20230104	6230	-14.45	20220816	4420	20.59	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
136	20230707	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5330	-120	5	-2.20	27092280	5061	9.43	5380	5410	5330	7080	3820	5450	5353.15	1.41	0	-349	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	837	5.23	0.44	12	0.03	1020.00	12115.00	6230	20220816	-14.45	4420	20230104	20.59	5880	-9.35	20230627	4420	20.59	20230104	6230	-14.45	20220816	4420	20.59	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
137	20230707	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-80	5	-1.47	7542370	1402	2.61	5380	5410	5370	7080	3820	5450	5379.72	1.41	0	65	5623	5536	5423	5336	5223	5480	5280	86	1630	500	3920	10	1	15702890	843	5.26	0.44	12	0.01	1020.00	12115.00	6230	20220816	-13.80	4420	20230104	21.49	5880	-8.67	20230627	4420	21.49	20230104	6230	-13.80	20220816	4420	21.49	20230104	1.21	N	017480	500	85 억		221661	N	N	0	N	00	N
138	20230706	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-20	5	-0.37	289115960	53660	89.51	5500	5510	5310	7110	3830	5470	5387.88	1.35	0	10964	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	856	5.34	0.45	12	0.34	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
139	20230706	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	5440	-30	5	-0.55	285602200	53010	88.43	5500	5510	5310	7110	3830	5470	5387.70	1.35	0	10951	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	854	5.33	0.45	12	0.34	1020.00	12115.00	6230	20220816	-12.68	4420	20230104	23.08	5880	-7.48	20230627	4420	23.08	20230104	6230	-12.68	20220816	4420	23.08	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
140	20230706	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5390	-80	5	-1.46	272310000	50562	84.34	5500	5510	5310	7110	3830	5470	5385.67	1.35	0	11550	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	846	5.28	0.44	12	0.32	1020.00	12115.00	6230	20220816	-13.48	4420	20230104	21.95	5880	-8.33	20230627	4420	21.95	20230104	6230	-13.48	20220816	4420	21.95	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
141	20230706	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5370	-100	5	-1.83	254687550	47281	78.87	5500	5510	5310	7110	3830	5470	5386.68	1.35	0	11992	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	843	5.26	0.44	12	0.30	1020.00	12115.00	6230	20220816	-13.80	4420	20230104	21.49	5880	-8.67	20230627	4420	21.49	20230104	6230	-13.80	20220816	4420	21.49	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
142	20230706	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	5450	-20	5	-0.37	154428130	28539	47.61	5500	5510	5330	7110	3830	5470	5411.13	1.35	0	7224	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	856	5.34	0.45	12	0.18	1020.00	12115.00	6230	20220816	-12.52	4420	20230104	23.30	5880	-7.31	20230627	4420	23.30	20230104	6230	-12.52	20220816	4420	23.30	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
143	20230706	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	0	3	0.00	133364340	24678	41.17	5500	5510	5330	7110	3830	5470	5404.18	1.35	0	7615	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	859	5.36	0.45	12	0.16	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
144	20230706	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5460	-10	5	-0.18	122443180	22681	37.83	5500	5510	5330	7110	3830	5470	5398.49	1.35	0	7509	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	857	5.35	0.45	12	0.14	1020.00	12115.00	6230	20220816	-12.36	4420	20230104	23.53	5880	-7.14	20230627	4420	23.53	20230104	6230	-12.36	20220816	4420	23.53	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
145	20230706	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5480	10	2	0.18	1077420	196	0.33	5500	5510	5480	7110	3830	5470	5497.04	1.35	0	-29	5763	5616	5543	5396	5323	5580	5360	86	1640	500	3930	10	1	15702890	861	5.37	0.45	12	0.00	1020.00	12115.00	6230	20220816	-12.04	4420	20230104	23.98	5880	-6.80	20230627	4420	23.98	20230104	6230	-12.04	20220816	4420	23.98	20230104	1.22	N	017480	500	85 억		211491	N	N	0	N	00	N
146	20230705	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	5470	-190	5	-3.36	331635430	59927	262.45	5660	5690	5470	7350	3970	5660	5534.32	1.28	0	10844	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	859	5.36	0.45	12	0.38	1020.00	12115.00	6230	20220816	-12.20	4420	20230104	23.76	5880	-6.97	20230627	4420	23.76	20230104	6230	-12.20	20220816	4420	23.76	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
147	20230705	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-130	5	-2.30	291087230	52542	230.10	5660	5690	5480	7350	3970	5660	5540.09	1.28	0	9163	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	868	5.42	0.46	12	0.33	1020.00	12115.00	6230	20220816	-11.24	4420	20230104	25.11	5880	-5.95	20230627	4420	25.11	20230104	6230	-11.24	20220816	4420	25.11	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
148	20230705	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5530	-130	5	-2.30	275792320	49768	217.96	5660	5690	5480	7350	3970	5660	5541.56	1.28	0	9048	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	868	5.42	0.46	12	0.32	1020.00	12115.00	6230	20220816	-11.24	4420	20230104	25.11	5880	-5.95	20230627	4420	25.11	20230104	6230	-11.24	20220816	4420	25.11	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
149	20230705	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5500	-160	5	-2.83	224074800	40399	176.92	5660	5690	5480	7350	3970	5660	5546.54	1.28	0	3653	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	864	5.39	0.45	12	0.26	1020.00	12115.00	6230	20220816	-11.72	4420	20230104	24.43	5880	-6.46	20230627	4420	24.43	20230104	6230	-11.72	20220816	4420	24.43	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
150	20230705	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5570	-90	5	-1.59	104969430	18764	82.18	5660	5690	5520	7350	3970	5660	5594.19	1.28	0	-1279	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	875	5.46	0.46	12	0.12	1020.00	12115.00	6230	20220816	-10.59	4420	20230104	26.02	5880	-5.27	20230627	4420	26.02	20230104	6230	-10.59	20220816	4420	26.02	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
151	20230705	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	5600	-60	5	-1.06	50567990	8974	39.30	5660	5690	5580	7350	3970	5660	5634.94	1.28	0	-2967	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	879	5.49	0.46	12	0.06	1020.00	12115.00	6230	20220816	-10.11	4420	20230104	26.70	5880	-4.76	20230627	4420	26.70	20230104	6230	-10.11	20220816	4420	26.70	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
152	20230705	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5640	-20	5	-0.35	30040930	5309	23.25	5660	5690	5600	7350	3970	5660	5658.49	1.28	0	-2297	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	886	5.53	0.47	12	0.03	1020.00	12115.00	6230	20220816	-9.47	4420	20230104	27.60	5880	-4.08	20230627	4420	27.60	20230104	6230	-9.47	20220816	4420	27.60	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
153	20230705	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	5650	-10	5	-0.18	3764050	670	2.93	5660	5660	5600	7350	3970	5660	5617.99	1.28	0	-162	5786	5722	5656	5592	5526	5690	5560	86	1690	500	4070	10	1	15702890	887	5.54	0.47	12	0.00	1020.00	12115.00	6230	20220816	-9.31	4420	20230104	27.83	5880	-3.91	20230627	4420	27.83	20230104	6230	-9.31	20220816	4420	27.83	20230104	1.20	N	017480	500	85 억		200446	N	N	0	N	00	N
154	20230704	160256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-50	5	-0.88	128353000	22778	90.32	5720	5720	5590	7420	4000	5710	5634.94	1.28	0	92	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	889	5.55	0.47	12	0.15	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
155	20230704	150254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-50	5	-0.88	122266410	21700	86.05	5720	5720	5590	7420	4000	5710	5634.40	1.28	0	3	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	889	5.55	0.47	12	0.14	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
156	20230704	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	5660	-50	5	-0.88	87244050	15458	61.30	5720	5720	5600	7420	4000	5710	5643.94	1.28	0	-719	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	889	5.55	0.47	12	0.10	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
157	20230704	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-80	5	-1.40	67112240	11894	47.16	5720	5720	5600	7420	4000	5710	5642.53	1.28	0	-566	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	884	5.52	0.46	12	0.08	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5880	-4.25	20230627	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
158	20230704	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	5630	-80	5	-1.40	39980430	7067	28.02	5720	5720	5630	7420	4000	5710	5657.34	1.28	0	-916	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	884	5.52	0.46	12	0.05	1020.00	12115.00	6230	20220816	-9.63	4420	20230104	27.38	5880	-4.25	20230627	4420	27.38	20230104	6230	-9.63	20220816	4420	27.38	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
159	20230704	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5670	-40	5	-0.70	30530140	5392	21.38	5720	5720	5630	7420	4000	5710	5662.12	1.28	0	-755	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	890	5.56	0.47	12	0.03	1020.00	12115.00	6230	20220816	-8.99	4420	20230104	28.28	5880	-3.57	20230627	4420	28.28	20230104	6230	-8.99	20220816	4420	28.28	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
160	20230704	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5680	-30	5	-0.53	20123720	3548	14.07	5720	5720	5630	7420	4000	5710	5671.85	1.28	0	-668	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	892	5.57	0.47	12	0.02	1020.00	12115.00	6230	20220816	-8.83	4420	20230104	28.51	5880	-3.40	20230627	4420	28.51	20230104	6230	-8.83	20220816	4420	28.51	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
161	20230704	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	5720	10	2	0.18	1273440	223	0.88	5720	5720	5710	7420	4000	5710	5710.49	1.28	0	-202	5803	5756	5693	5646	5583	5780	5670	86	1710	500	4110	10	1	15702890	898	5.61	0.47	12	0.00	1020.00	12115.00	6230	20220816	-8.19	4420	20230104	29.41	5880	-2.72	20230627	4420	29.41	20230104	6230	-8.19	20220816	4420	29.41	20230104	1.20	N	017480	500	85 억		200344	N	N	0	N	00	N
162	20230703	160251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5710	50	2	0.88	143123780	25172	159.64	5690	5740	5630	7350	3970	5660	5685.83	1.29	0	-1790	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	897	5.60	0.47	12	0.16	1020.00	12115.00	6230	20220816	-8.35	4420	20230104	29.19	5880	-2.89	20230627	4420	29.19	20230104	6230	-8.35	20220816	4420	29.19	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
163	20230703	150253	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5710	50	2	0.88	125556600	22095	140.13	5690	5740	5630	7350	3970	5660	5682.58	1.29	0	-1835	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	897	5.60	0.47	12	0.14	1020.00	12115.00	6230	20220816	-8.35	4420	20230104	29.19	5880	-2.89	20230627	4420	29.19	20230104	6230	-8.35	20220816	4420	29.19	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
164	20230703	140252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5700	40	2	0.71	104361780	18359	116.43	5690	5740	5630	7350	3970	5660	5684.50	1.29	0	-530	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	895	5.59	0.47	12	0.12	1020.00	12115.00	6230	20220816	-8.51	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	6230	-8.51	20220816	4420	28.96	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
165	20230703	130251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5710	50	2	0.88	81028160	14254	90.40	5690	5740	5630	7350	3970	5660	5684.59	1.29	0	-256	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	897	5.60	0.47	12	0.09	1020.00	12115.00	6230	20220816	-8.35	4420	20230104	29.19	5880	-2.89	20230627	4420	29.19	20230104	6230	-8.35	20220816	4420	29.19	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
166	20230703	120251	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5660	0	3	0.00	72902000	12827	81.35	5690	5740	5630	7350	3970	5660	5683.48	1.29	0	-100	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	889	5.55	0.47	12	0.08	1020.00	12115.00	6230	20220816	-9.15	4420	20230104	28.05	5880	-3.74	20230627	4420	28.05	20230104	6230	-9.15	20220816	4420	28.05	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
167	20230703	110252	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5700	40	2	0.71	51372720	9044	57.36	5690	5740	5630	7350	3970	5660	5680.31	1.29	0	-453	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	895	5.59	0.47	12	0.06	1020.00	12115.00	6230	20220816	-8.51	4420	20230104	28.96	5880	-3.06	20230627	4420	28.96	20230104	6230	-8.51	20220816	4420	28.96	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
168	20230703	100247	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5680	20	2	0.35	16830050	2965	18.80	5690	5740	5630	7350	3970	5660	5676.24	1.29	0	-103	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	892	5.57	0.47	12	0.02	1020.00	12115.00	6230	20220816	-8.83	4420	20230104	28.51	5880	-3.40	20230627	4420	28.51	20230104	6230	-8.83	20220816	4420	28.51	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N
169	20230703	090249	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	5720	60	2	1.06	3775480	663	4.20	5690	5740	5690	7350	3970	5660	5694.54	1.29	0	-373	5753	5706	5633	5586	5513	5730	5610	86	1690	500	4070	10	1	15702890	898	5.61	0.47	12	0.00	1020.00	12115.00	6230	20220816	-8.19	4420	20230104	29.41	5880	-2.72	20230627	4420	29.41	20230104	6230	-8.19	20220816	4420	29.41	20230104	1.20	N	017480	500	85 억		202078	N	N	0	N	00	N