KissMeData/012620/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	160301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	70	2	0.76	97873850	10529	74.52	9310	9350	9230	11980	6460	9220	9296.50	3.10	0	70	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	409	3.85	0.28	12	0.24	2410.00	33693.00	13200	20220728	-29.62	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
3	20230731	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9340	120	2	1.30	77860750	8373	59.26	9310	9350	9230	11980	6460	9220	9300.05	3.10	0	23	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	411	3.88	0.28	12	0.19	2410.00	33693.00	13200	20220728	-29.24	8980	20221013	4.01	10960	-14.78	20230405	9000	3.78	20230103	12900	-27.60	20220811	8980	4.01	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
4	20230731	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	80	2	0.87	61148060	6582	46.59	9310	9340	9230	11980	6460	9220	9291.35	3.10	0	-102	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	409	3.86	0.28	12	0.15	2410.00	33693.00	13200	20220728	-29.55	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	12900	-27.91	20220811	8980	3.56	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
5	20230731	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	70	2	0.76	50207720	5407	38.27	9310	9320	9230	11980	6460	9220	9287.02	3.10	0	-297	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	409	3.85	0.28	12	0.12	2410.00	33693.00	13200	20220728	-29.62	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
6	20230731	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	70	2	0.76	40239320	4335	30.68	9310	9320	9230	11980	6460	9220	9284.01	3.10	0	-308	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	409	3.85	0.28	12	0.10	2410.00	33693.00	13200	20220728	-29.62	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	12900	-27.98	20220811	8980	3.45	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
7	20230731	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	60	2	0.65	30785050	3318	23.48	9310	9320	9230	11980	6460	9220	9280.13	3.10	0	-331	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	408	3.85	0.28	12	0.08	2410.00	33693.00	13200	20220728	-29.70	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	12900	-28.06	20220811	8980	3.34	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
8	20230731	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	20	2	0.22	24660240	2658	18.81	9310	9320	9230	11980	6460	9220	9280.16	3.10	0	-342	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	407	3.83	0.27	12	0.06	2410.00	33693.00	13200	20220728	-30.00	8980	20221013	2.90	10960	-15.69	20230405	9000	2.67	20230103	12900	-28.37	20220811	8980	2.90	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
9	20230731	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9230	10	2	0.11	7268690	784	5.55	9310	9310	9230	11980	6460	9220	9279.39	3.10	0	-1	9346	9282	9206	9142	9066	9315	9175	22	2760	500	6450	10	1	4400000	406	3.83	0.27	12	0.02	2410.00	33693.00	13200	20220728	-30.08	8980	20221013	2.78	10960	-15.78	20230405	9000	2.56	20230103	12900	-28.45	20220811	8980	2.78	20221013	1.23	N	012620	500	22 억		136553	N	N	0	N	00	N
10	20230728	160303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-50	5	-0.54	127131310	13842	87.24	9200	9270	9130	12050	6490	9270	9184.43	3.11	0	-271	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	406	3.83	0.27	12	0.31	2410.00	33693.00	13200	20220728	-30.15	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	13200	-30.15	20220728	8980	2.67	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
11	20230728	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	120748940	13149	82.88	9200	9270	9130	12050	6490	9270	9183.13	3.11	0	-271	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.30	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
12	20230728	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	89464770	9734	61.35	9200	9270	9160	12050	6490	9270	9190.96	3.11	0	-189	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.22	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
13	20230728	130302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	-90	5	-0.97	72837440	7922	49.93	9200	9270	9170	12050	6490	9270	9194.32	3.11	0	-14	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	404	3.81	0.27	12	0.18	2410.00	33693.00	13200	20220728	-30.45	8980	20221013	2.23	10960	-16.24	20230405	9000	2.00	20230103	13200	-30.45	20220728	8980	2.23	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
14	20230728	120300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	56713660	6166	38.86	9200	9270	9180	12050	6490	9270	9197.80	3.11	0	-12	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.14	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
15	20230728	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	37878380	4117	25.95	9200	9270	9180	12050	6490	9270	9200.48	3.11	0	-12	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.09	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
16	20230728	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	25853690	2809	17.70	9200	9270	9180	12050	6490	9270	9203.88	3.11	0	-46	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.06	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
17	20230728	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9200	-70	5	-0.76	5694800	619	3.90	9200	9200	9200	12050	6490	9270	9200.00	3.11	0	-15	9503	9386	9243	9126	8983	9445	9185	22	2780	500	6480	10	1	4400000	405	3.82	0.27	12	0.01	2410.00	33693.00	13200	20220728	-30.30	8980	20221013	2.45	10960	-16.06	20230405	9000	2.22	20230103	13200	-30.30	20220728	8980	2.45	20221013	1.24	N	012620	500	22 억		136821	N	N	0	N	00	N
18	20230727	160302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	10	2	0.11	146594820	15866	101.77	9170	9360	9100	12030	6490	9260	9239.42	3.11	-563	36	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	408	3.85	0.28	12	0.36	2410.00	33693.00	13200	20220728	-29.77	8980	20221013	3.23	10960	-15.42	20230405	9000	3.00	20230103	13200	-29.77	20220728	8980	3.23	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
19	20230727	150300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-40	5	-0.43	139984840	15151	97.18	9170	9360	9100	12030	6490	9260	9239.31	3.11	-563	37	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	406	3.83	0.27	12	0.34	2410.00	33693.00	13200	20220728	-30.15	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	13200	-30.15	20220728	8980	2.67	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
20	20230727	140300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-20	5	-0.22	122888560	13298	85.30	9170	9360	9100	12030	6490	9260	9241.13	3.11	-563	-20	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	407	3.83	0.27	12	0.30	2410.00	33693.00	13200	20220728	-30.00	8980	20221013	2.90	10960	-15.69	20230405	9000	2.67	20230103	13200	-30.00	20220728	8980	2.90	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
21	20230727	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-20	5	-0.22	110091230	11913	76.41	9170	9360	9100	12030	6490	9260	9241.27	3.11	-563	-35	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	407	3.83	0.27	12	0.27	2410.00	33693.00	13200	20220728	-30.00	8980	20221013	2.90	10960	-15.69	20230405	9000	2.67	20230103	13200	-30.00	20220728	8980	2.90	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
22	20230727	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	0	3	0.00	96108470	10399	66.70	9170	9360	9100	12030	6490	9260	9242.09	3.11	-563	76	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	407	3.84	0.27	12	0.24	2410.00	33693.00	13200	20220728	-29.85	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	13200	-29.85	20220728	8980	3.12	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
23	20230727	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	30	2	0.32	82193050	8900	57.09	9170	9360	9100	12030	6490	9260	9235.17	3.11	-563	161	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	409	3.85	0.28	12	0.20	2410.00	33693.00	13200	20220728	-29.62	8980	20221013	3.45	10960	-15.24	20230405	9000	3.22	20230103	13200	-29.62	20220728	8980	3.45	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
24	20230727	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	50	2	0.54	59105360	6420	41.18	9170	9320	9100	12030	6490	9260	9206.44	3.11	-563	333	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	410	3.86	0.28	12	0.15	2410.00	33693.00	13200	20220728	-29.47	8980	20221013	3.67	10960	-15.05	20230405	9000	3.44	20230103	13200	-29.47	20220728	8980	3.67	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
25	20230727	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-40	5	-0.43	7254180	786	5.04	9170	9260	9170	12030	6490	9260	9229.24	3.11	-563	382	9733	9496	9353	9116	8973	9425	9045	22	2770	500	6480	10	1	4400000	406	3.83	0.27	12	0.02	2410.00	33693.00	13200	20220728	-30.15	8980	20221013	2.67	10960	-15.88	20230405	9000	2.44	20230103	13200	-30.15	20220728	8980	2.67	20221013	1.26	N	012620	500	22 억		136826	N	N	0	N	00	N
26	20230726	160259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-330	5	-3.44	145315560	15590	132.48	9490	9590	9210	12460	6720	9590	9320.87	3.12	0	-581	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	407	3.84	0.27	12	0.35	2410.00	33693.00	13350	20220725	-30.64	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	13200	-29.85	20220728	8980	3.12	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
27	20230726	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-310	5	-3.23	141999250	15233	129.44	9490	9590	9210	12460	6720	9590	9321.61	3.12	0	-592	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	408	3.85	0.28	12	0.35	2410.00	33693.00	13350	20220725	-30.49	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	13200	-29.70	20220728	8980	3.34	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
28	20230726	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-310	5	-3.23	121586940	13032	110.74	9490	9590	9240	12460	6720	9590	9329.64	3.12	0	-588	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	408	3.85	0.28	12	0.30	2410.00	33693.00	13350	20220725	-30.49	8980	20221013	3.34	10960	-15.33	20230405	9000	3.11	20230103	13200	-29.70	20220728	8980	3.34	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
29	20230726	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-330	5	-3.44	102184200	10936	92.93	9490	9590	9250	12460	6720	9590	9343.57	3.12	0	-410	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	407	3.84	0.27	12	0.25	2410.00	33693.00	13350	20220725	-30.64	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	13200	-29.85	20220728	8980	3.12	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
30	20230726	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-330	5	-3.44	79333770	8474	72.01	9490	9590	9260	12460	6720	9590	9361.70	3.12	0	-285	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	407	3.84	0.27	12	0.19	2410.00	33693.00	13350	20220725	-30.64	8980	20221013	3.12	10960	-15.51	20230405	9000	2.89	20230103	13200	-29.85	20220728	8980	3.12	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
31	20230726	110258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9300	-290	5	-3.02	59335460	6327	53.76	9490	9590	9270	12460	6720	9590	9377.73	3.12	0	-248	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	409	3.86	0.28	12	0.14	2410.00	33693.00	13350	20220725	-30.34	8980	20221013	3.56	10960	-15.15	20230405	9000	3.33	20230103	13200	-29.55	20220728	8980	3.56	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
32	20230726	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9350	-240	5	-2.50	37519270	3986	33.87	9490	9590	9270	12460	6720	9590	9412.23	3.12	0	-109	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	411	3.88	0.28	12	0.09	2410.00	33693.00	13350	20220725	-29.96	8980	20221013	4.12	10960	-14.69	20230405	9000	3.89	20230103	13200	-29.17	20220728	8980	4.12	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
33	20230726	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	0	3	0.00	3095940	326	2.77	9490	9590	9490	12460	6720	9590	9493.18	3.12	0	0	10130	9860	9690	9420	9250	9775	9335	22	2870	500	6710	10	1	4400000	422	3.98	0.28	12	0.01	2410.00	33693.00	13350	20220725	-28.16	8980	20221013	6.79	10960	-12.50	20230405	9000	6.56	20230103	13200	-27.35	20220728	8980	6.79	20221013	1.31	N	012620	500	22 억		137389	N	N	0	N	00	N
34	20230725	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-280	5	-2.84	113290950	11748	88.05	9870	9960	9520	12830	6910	9870	9643.75	3.13	0	-279	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	422	3.98	0.28	12	0.27	2410.00	33693.00	13350	20220725	-28.16	8980	20221013	6.79	10960	-12.50	20230405	9000	6.56	20230103	13350	-28.16	20220725	8980	6.79	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
35	20230725	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-270	5	-2.74	107852020	11181	83.80	9870	9960	9520	12830	6910	9870	9646.01	3.13	0	-275	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	422	3.98	0.28	12	0.25	2410.00	33693.00	13350	20220725	-28.09	8980	20221013	6.90	10960	-12.41	20230405	9000	6.67	20230103	13350	-28.09	20220725	8980	6.90	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
36	20230725	140256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-270	5	-2.74	97938550	10148	76.06	9870	9960	9520	12830	6910	9870	9651.02	3.13	0	-227	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	422	3.98	0.28	12	0.23	2410.00	33693.00	13350	20220725	-28.09	8980	20221013	6.90	10960	-12.41	20230405	9000	6.67	20230103	13350	-28.09	20220725	8980	6.90	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
37	20230725	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9630	-240	5	-2.43	86574760	8962	67.17	9870	9960	9520	12830	6910	9870	9660.21	3.13	0	-219	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	424	4.00	0.29	12	0.20	2410.00	33693.00	13350	20220725	-27.87	8980	20221013	7.24	10960	-12.14	20230405	9000	7.00	20230103	13350	-27.87	20220725	8980	7.24	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
38	20230725	120258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9560	-310	5	-3.14	66897850	6904	51.75	9870	9960	9550	12830	6910	9870	9689.72	3.13	0	-218	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	421	3.97	0.28	12	0.16	2410.00	33693.00	13350	20220725	-28.39	8980	20221013	6.46	10960	-12.77	20230405	9000	6.22	20230103	13350	-28.39	20220725	8980	6.46	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
39	20230725	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-210	5	-2.13	30790590	3142	23.55	9870	9960	9660	12830	6910	9870	9799.68	3.13	0	-209	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	425	4.01	0.29	12	0.07	2410.00	33693.00	13350	20220725	-27.64	8980	20221013	7.57	10960	-11.86	20230405	9000	7.33	20230103	13350	-27.64	20220725	8980	7.57	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
40	20230725	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-90	5	-0.91	13237150	1339	10.04	9870	9960	9770	12830	6910	9870	9885.85	3.13	0	-213	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	430	4.06	0.29	12	0.03	2410.00	33693.00	13350	20220725	-26.74	8980	20221013	8.91	10960	-10.77	20230405	9000	8.67	20230103	13350	-26.74	20220725	8980	8.91	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
41	20230725	090258	57	100.00	KOSDAQ		금속	N	N	N	N		N	9870	0	3	0.00	1391670	141	1.06	9870	9870	9870	12830	6910	9870	9870.00	3.13	0	0	10083	9976	9863	9756	9643	9920	9700	22	2960	500	6900	10	1	4400000	434	4.10	0.29	12	0.00	2410.00	33693.00	13350	20220725	-26.07	8980	20221013	9.91	10960	-9.95	20230405	9000	9.67	20230103	13350	-26.07	20220725	8980	9.91	20221013	1.31	N	012620	500	22 억		137658	N	N	0	N	00	N
42	20230724	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9870	-60	5	-0.60	129921130	13242	263.73	9930	9970	9750	12900	6960	9930	9811.29	3.13	0	-124	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	434	4.10	0.29	12	0.30	2410.00	33693.00	13350	20220725	-26.07	8980	20221013	9.91	10960	-9.95	20230405	9000	9.67	20230103	13350	-26.07	20220725	8980	9.91	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
43	20230724	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-150	5	-1.51	127132890	12959	258.10	9930	9970	9750	12900	6960	9930	9810.39	3.13	0	-125	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	430	4.06	0.29	12	0.29	2410.00	33693.00	13350	20220725	-26.74	8980	20221013	8.91	10960	-10.77	20230405	9000	8.67	20230103	13350	-26.74	20220725	8980	8.91	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
44	20230724	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-170	5	-1.71	116609360	11881	236.63	9930	9970	9760	12900	6960	9930	9814.78	3.13	0	257	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	429	4.05	0.29	12	0.27	2410.00	33693.00	13350	20220725	-26.89	8980	20221013	8.69	10960	-10.95	20230405	9000	8.44	20230103	13350	-26.89	20220725	8980	8.69	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
45	20230724	130256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	10	2	0.10	82215320	8368	166.66	9930	9970	9760	12900	6960	9930	9824.97	3.13	0	-141	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	437	4.12	0.30	12	0.19	2410.00	33693.00	13350	20220725	-25.54	8980	20221013	10.69	10960	-9.31	20230405	9000	10.44	20230103	13350	-25.54	20220725	8980	10.69	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
46	20230724	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	-90	5	-0.91	55562060	5667	112.87	9930	9930	9760	12900	6960	9930	9804.49	3.13	0	-56	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	433	4.08	0.29	12	0.13	2410.00	33693.00	13350	20220725	-26.29	8980	20221013	9.58	10960	-10.22	20230405	9000	9.33	20230103	13350	-26.29	20220725	8980	9.58	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
47	20230724	110257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9780	-150	5	-1.51	37556760	3829	76.26	9930	9930	9760	12900	6960	9930	9808.50	3.13	0	-57	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	430	4.06	0.29	12	0.09	2410.00	33693.00	13350	20220725	-26.74	8980	20221013	8.91	10960	-10.77	20230405	9000	8.67	20230103	13350	-26.74	20220725	8980	8.91	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
48	20230724	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-160	5	-1.61	32669410	3330	66.32	9930	9930	9760	12900	6960	9930	9810.63	3.13	0	-121	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	430	4.05	0.29	12	0.08	2410.00	33693.00	13350	20220725	-26.82	8980	20221013	8.80	10960	-10.86	20230405	9000	8.56	20230103	13350	-26.82	20220725	8980	8.80	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
49	20230724	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9880	-50	5	-0.50	1825790	184	3.66	9930	9930	9880	12900	6960	9930	9922.77	3.13	0	-26	10043	9986	9933	9876	9823	9960	9850	22	2970	500	6950	10	1	4400000	435	4.10	0.29	12	0.00	2410.00	33693.00	13350	20220725	-25.99	8980	20221013	10.02	10960	-9.85	20230405	9000	9.78	20230103	13350	-25.99	20220725	8980	10.02	20221013	1.32	N	012620	500	22 억		137875	N	N	0	N	00	N
50	20230721	160253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-50	5	-0.50	49901570	5020	207.87	9980	9990	9880	12970	6990	9980	9940.55	3.15	0	-425	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	437	4.12	0.29	12	0.11	2410.00	33693.00	13350	20220725	-25.62	8980	20221013	10.58	10960	-9.40	20230405	9000	10.33	20230103	13350	-25.62	20220725	8980	10.58	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
51	20230721	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-10	5	-0.10	48372310	4866	201.49	9980	9990	9880	12970	6990	9980	9940.88	3.15	0	-425	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	439	4.14	0.30	12	0.11	2410.00	33693.00	13350	20220725	-25.32	8980	20221013	11.02	10960	-9.03	20230405	9000	10.78	20230103	13350	-25.32	20220725	8980	11.02	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
52	20230721	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-50	5	-0.50	42373590	4264	176.56	9980	9990	9880	12970	6990	9980	9937.52	3.15	0	-353	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	437	4.12	0.29	12	0.10	2410.00	33693.00	13350	20220725	-25.62	8980	20221013	10.58	10960	-9.40	20230405	9000	10.33	20230103	13350	-25.62	20220725	8980	10.58	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
53	20230721	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	-40	5	-0.40	39240010	3949	163.52	9980	9990	9880	12970	6990	9980	9936.70	3.15	0	-353	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	437	4.12	0.30	12	0.09	2410.00	33693.00	13350	20220725	-25.54	8980	20221013	10.69	10960	-9.31	20230405	9000	10.44	20230103	13350	-25.54	20220725	8980	10.69	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
54	20230721	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9950	-30	5	-0.30	32244460	3247	134.45	9980	9990	9880	12970	6990	9980	9930.54	3.15	0	-352	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	438	4.13	0.30	12	0.07	2410.00	33693.00	13350	20220725	-25.47	8980	20221013	10.80	10960	-9.22	20230405	9000	10.56	20230103	13350	-25.47	20220725	8980	10.80	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
55	20230721	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-20	5	-0.20	30211620	3043	126.00	9980	9990	9880	12970	6990	9980	9928.24	3.15	0	-452	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	438	4.13	0.30	12	0.07	2410.00	33693.00	13350	20220725	-25.39	8980	20221013	10.91	10960	-9.12	20230405	9000	10.67	20230103	13350	-25.39	20220725	8980	10.91	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
56	20230721	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-50	5	-0.50	12821940	1289	53.37	9980	9990	9900	12970	6990	9980	9947.20	3.15	0	-201	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	437	4.12	0.29	12	0.03	2410.00	33693.00	13350	20220725	-25.62	8980	20221013	10.58	10960	-9.40	20230405	9000	10.33	20230103	13350	-25.62	20220725	8980	10.58	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
57	20230721	090256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	10	2	0.10	528990	53	2.19	9980	9990	9980	12970	6990	9980	9980.94	3.15	0	-5	10060	10020	10000	9960	9940	10010	9950	22	2990	500	6980	10	1	4400000	440	4.15	0.30	12	0.00	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.32	N	012620	500	22 억		138399	N	N	0	N	00	N
58	20230720	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-60	5	-0.60	22995800	2300	34.18	10040	10040	9980	13050	7030	10040	9998.17	3.15	0	-226	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	439	4.14	0.30	12	0.05	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
59	20230720	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-40	5	-0.40	21049400	2105	31.28	10040	10040	9980	13050	7030	10040	9999.71	3.15	0	-226	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	440	4.15	0.30	12	0.05	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
60	20230720	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-50	5	-0.50	17211990	1721	25.57	10040	10040	9980	13050	7030	10040	10001.16	3.15	0	-139	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	440	4.15	0.30	12	0.04	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
61	20230720	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-50	5	-0.50	15233940	1523	22.63	10040	10040	9980	13050	7030	10040	10002.59	3.15	0	-139	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	440	4.15	0.30	12	0.03	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
62	20230720	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-10	5	-0.10	14464430	1446	21.49	10040	10040	9980	13050	7030	10040	10003.06	3.15	0	-135	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	441	4.16	0.30	12	0.03	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
63	20230720	110254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-60	5	-0.60	11909910	1191	17.70	10040	10040	9980	13050	7030	10040	9999.92	3.15	0	-109	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	439	4.14	0.30	12	0.03	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
64	20230720	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-30	5	-0.30	5985140	598	8.89	10040	10040	9980	13050	7030	10040	10008.60	3.15	0	-95	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	440	4.15	0.30	12	0.01	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
65	20230720	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	0	3	0.00	1917640	191	2.84	10040	10040	10040	13050	7030	10040	10040.00	3.15	0	-3	10600	10320	10090	9810	9580	10460	9950	22	3010	500	7020	10	1	4400000	442	4.17	0.30	12	0.00	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.32	N	012620	500	22 억		138622	N	N	0	N	00	N
66	20230719	160258	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	80	2	0.80	67369890	6730	112.49	9910	10370	9860	12940	6980	9960	10010.57	3.16	0	-556	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	442	4.17	0.30	12	0.15	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
67	20230719	150256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	10	2	0.10	62854110	6278	104.93	9910	10370	9860	12940	6980	9960	10012.01	3.16	0	-178	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	439	4.14	0.30	12	0.14	2410.00	33693.00	13350	20220725	-25.32	8980	20221013	11.02	10960	-9.03	20230405	9000	10.78	20230103	13350	-25.32	20220725	8980	11.02	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
68	20230719	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	90	2	0.90	54211170	5414	90.49	9910	10370	9860	12940	6980	9960	10013.39	3.16	0	-182	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	442	4.17	0.30	12	0.12	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
69	20230719	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	50	2	0.50	51918760	5185	86.66	9910	10370	9860	12940	6980	9960	10013.52	3.16	0	-172	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	440	4.15	0.30	12	0.12	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
70	20230719	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	140	2	1.41	44836800	4481	74.90	9910	10370	9860	12940	6980	9960	10006.24	3.16	0	-173	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	444	4.19	0.30	12	0.10	2410.00	33693.00	13350	20220725	-24.34	8980	20221013	12.47	10960	-7.85	20230405	9000	12.22	20230103	13350	-24.34	20220725	8980	12.47	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
71	20230719	110256	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	190	2	1.91	44796400	4477	74.83	9910	10370	9860	12940	6980	9960	10006.15	3.16	0	-173	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	447	4.21	0.30	12	0.10	2410.00	33693.00	13350	20220725	-23.97	8980	20221013	13.03	10960	-7.39	20230405	9000	12.78	20230103	13350	-23.97	20220725	8980	13.03	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
72	20230719	100255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	-30	5	-0.30	19959660	2012	33.63	9910	9960	9860	12940	6980	9960	9919.81	3.16	0	-5	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	437	4.12	0.29	12	0.05	2410.00	33693.00	13350	20220725	-25.62	8980	20221013	10.58	10960	-9.40	20230405	9000	10.33	20230103	13350	-25.62	20220725	8980	10.58	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
73	20230719	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	0	3	0.00	4245080	428	7.15	9910	9960	9910	12940	6980	9960	9915.83	3.16	0	47	10126	10042	9986	9902	9846	10015	9875	22	2980	500	6970	10	1	4400000	438	4.13	0.30	12	0.01	2410.00	33693.00	13350	20220725	-25.39	8980	20221013	10.91	10960	-9.12	20230405	9000	10.67	20230103	13350	-25.39	20220725	8980	10.91	20221013	1.36	N	012620	500	22 억		138827	N	N	0	N	00	N
74	20230718	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-70	5	-0.70	59752720	5983	59.83	10000	10070	9930	13030	7030	10030	9987.08	3.17	0	-585	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	438	4.13	0.30	12	0.14	2410.00	33693.00	13350	20220725	-25.39	8980	20221013	10.91	10960	-9.12	20230405	9000	10.67	20230103	13350	-25.39	20220725	8980	10.91	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
75	20230718	150255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-60	5	-0.60	50189660	5023	50.23	10000	10070	9930	13030	7030	10030	9991.97	3.17	0	-605	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	439	4.14	0.30	12	0.11	2410.00	33693.00	13350	20220725	-25.32	8980	20221013	11.02	10960	-9.03	20230405	9000	10.78	20230103	13350	-25.32	20220725	8980	11.02	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
76	20230718	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	-10	5	-0.10	48670830	4871	48.71	10000	10070	9930	13030	7030	10030	9991.96	3.17	0	-506	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	441	4.16	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.94	8980	20221013	11.58	10960	-8.58	20230405	9000	11.33	20230103	13350	-24.94	20220725	8980	11.58	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
77	20230718	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-40	5	-0.40	44643850	4469	44.69	10000	10070	9930	13030	7030	10030	9989.67	3.17	0	-397	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	440	4.15	0.30	12	0.10	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
78	20230718	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-50	5	-0.50	39105040	3913	39.13	10000	10070	9930	13030	7030	10030	9993.62	3.17	0	-224	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	439	4.14	0.30	12	0.09	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
79	20230718	110255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	-70	5	-0.70	35804280	3582	35.82	10000	10070	9930	13030	7030	10030	9995.61	3.17	0	-209	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	438	4.13	0.30	12	0.08	2410.00	33693.00	13350	20220725	-25.39	8980	20221013	10.91	10960	-9.12	20230405	9000	10.67	20230103	13350	-25.39	20220725	8980	10.91	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
80	20230718	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	9970	-60	5	-0.60	19706560	1965	19.65	10000	10070	9970	13030	7030	10030	10028.78	3.17	0	-165	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	439	4.14	0.30	12	0.04	2410.00	33693.00	13350	20220725	-25.32	8980	20221013	11.02	10960	-9.03	20230405	9000	10.78	20230103	13350	-25.32	20220725	8980	11.02	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
81	20230718	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-30	5	-0.30	1080000	108	1.08	10000	10000	10000	13030	7030	10030	10000.00	3.17	0	0	10190	10110	10020	9940	9850	10065	9895	22	3000	500	7020	10	1	4400000	440	4.15	0.30	12	0.00	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.37	N	012620	500	22 억		139472	N	N	0	N	00	N
82	20230717	160254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-40	5	-0.40	100301430	10000	122.22	10070	10100	9930	13090	7050	10070	10030.14	3.17	0	-112	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	441	4.16	0.30	12	0.23	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
83	20230717	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	-30	5	-0.30	93406180	9313	113.82	10070	10100	9930	13090	7050	10070	10029.66	3.17	0	-112	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	442	4.17	0.30	12	0.21	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
84	20230717	140254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	20	2	0.20	82999730	8276	101.15	10070	10100	9930	13090	7050	10070	10028.97	3.17	0	-110	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	444	4.19	0.30	12	0.19	2410.00	33693.00	13350	20220725	-24.42	8980	20221013	12.36	10960	-7.94	20230405	9000	12.11	20230103	13350	-24.42	20220725	8980	12.36	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
85	20230717	130251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10030	-40	5	-0.40	81377660	8115	99.18	10070	10100	9930	13090	7050	10070	10028.05	3.17	0	-100	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	441	4.16	0.30	12	0.18	2410.00	33693.00	13350	20220725	-24.87	8980	20221013	11.69	10960	-8.49	20230405	9000	11.44	20230103	13350	-24.87	20220725	8980	11.69	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
86	20230717	120255	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-20	5	-0.20	56368390	5625	68.75	10070	10100	9930	13090	7050	10070	10021.05	3.17	0	-126	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	442	4.17	0.30	12	0.13	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
87	20230717	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-20	5	-0.20	45430050	4532	55.39	10070	10100	9930	13090	7050	10070	10024.28	3.17	0	-116	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	442	4.17	0.30	12	0.10	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
88	20230717	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	-50	5	-0.50	31552150	3146	38.45	10070	10100	9930	13090	7050	10070	10029.29	3.17	0	-112	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	441	4.16	0.30	12	0.07	2410.00	33693.00	13350	20220725	-24.94	8980	20221013	11.58	10960	-8.58	20230405	9000	11.33	20230103	13350	-24.94	20220725	8980	11.58	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
89	20230717	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	0	3	0.00	4007890	398	4.86	10070	10100	10070	13090	7050	10070	10070.08	3.17	0	-3	10356	10212	10096	9952	9836	10155	9895	22	3020	500	7040	10	1	4400000	443	4.18	0.30	12	0.01	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.35	N	012620	500	22 억		139536	N	N	0	N	00	N
90	20230714	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-170	5	-1.66	82392430	8182	197.59	10240	10240	9980	13310	7170	10240	10069.96	3.18	0	-494	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	443	4.18	0.30	12	0.19	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
91	20230714	150253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10110	-130	5	-1.27	78423890	7788	188.07	10240	10240	9980	13310	7170	10240	10069.84	3.18	0	-494	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	445	4.20	0.30	12	0.18	2410.00	33693.00	13350	20220725	-24.27	8980	20221013	12.58	10960	-7.76	20230405	9000	12.33	20230103	13350	-24.27	20220725	8980	12.58	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
92	20230714	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-80	5	-0.78	74658540	7416	179.09	10240	10240	9980	13310	7170	10240	10067.22	3.18	0	-491	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	447	4.22	0.30	12	0.17	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
93	20230714	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-180	5	-1.76	67202950	6679	161.29	10240	10240	9980	13310	7170	10240	10061.83	3.18	0	-296	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	443	4.17	0.30	12	0.15	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
94	20230714	120251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-230	5	-2.25	61343710	6098	147.26	10240	10240	9980	13310	7170	10240	10059.64	3.18	0	-218	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	440	4.15	0.30	12	0.14	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
95	20230714	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-230	5	-2.25	55620360	5527	133.47	10240	10240	9980	13310	7170	10240	10063.39	3.18	0	-201	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	440	4.15	0.30	12	0.13	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
96	20230714	100254	57	100.00	KOSDAQ		금속	N	N	N	N		N	10050	-190	5	-1.86	26337070	2601	62.81	10240	10240	10050	13310	7170	10240	10125.75	3.18	0	-240	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	442	4.17	0.30	12	0.06	2410.00	33693.00	13350	20220725	-24.72	8980	20221013	11.92	10960	-8.30	20230405	9000	11.67	20230103	13350	-24.72	20220725	8980	11.92	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
97	20230714	090252	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	-10	5	-0.10	511970	50	1.21	10240	10240	10230	13310	7170	10240	10239.40	3.18	0	-3	10346	10292	10246	10192	10146	10320	10220	22	3070	500	7160	10	1	4400000	450	4.24	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.37	8980	20221013	13.92	10960	-6.66	20230405	9000	13.67	20230103	13350	-23.37	20220725	8980	13.92	20221013	1.35	N	012620	500	22 억		140030	N	N	0	N	00	N
98	20230713	160251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	40	2	0.39	42372720	4141	75.18	10200	10300	10200	13260	7140	10200	10232.48	3.18	0	-56	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	451	4.25	0.30	12	0.09	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
99	20230713	150249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	40	2	0.39	40990320	4006	72.73	10200	10300	10200	13260	7140	10200	10232.23	3.18	0	-56	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	451	4.25	0.30	12	0.09	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
100	20230713	140249	57	100.00	KOSDAQ		금속	N	N	N	N		N	10240	40	2	0.39	29958580	2927	53.14	10200	10300	10200	13260	7140	10200	10235.25	3.18	0	-37	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	451	4.25	0.30	12	0.07	2410.00	33693.00	13350	20220725	-23.30	8980	20221013	14.03	10960	-6.57	20230405	9000	13.78	20230103	13350	-23.30	20220725	8980	14.03	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
101	20230713	130250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	70	2	0.69	27813620	2718	49.35	10200	10300	10200	13260	7140	10200	10233.12	3.18	0	-37	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	452	4.26	0.30	12	0.06	2410.00	33693.00	13350	20220725	-23.07	8980	20221013	14.37	10960	-6.30	20230405	9000	14.11	20230103	13350	-23.07	20220725	8980	14.37	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
102	20230713	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10270	70	2	0.69	24927390	2437	44.24	10200	10300	10200	13260	7140	10200	10228.72	3.18	0	-37	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	452	4.26	0.30	12	0.06	2410.00	33693.00	13350	20220725	-23.07	8980	20221013	14.37	10960	-6.30	20230405	9000	14.11	20230103	13350	-23.07	20220725	8980	14.37	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
103	20230713	110251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10280	80	2	0.78	21359550	2089	37.93	10200	10300	10200	13260	7140	10200	10224.77	3.18	0	-37	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	452	4.27	0.31	12	0.05	2410.00	33693.00	13350	20220725	-23.00	8980	20221013	14.48	10960	-6.20	20230405	9000	14.22	20230103	13350	-23.00	20220725	8980	14.48	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
104	20230713	100251	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	0	3	0.00	11000220	1075	19.52	10200	10300	10200	13260	7140	10200	10232.76	3.18	0	-37	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	449	4.23	0.30	12	0.02	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
105	20230713	090231	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	0	3	0.00	408000	40	0.73	10200	10200	10200	13260	7140	10200	10200.00	3.18	0	1	10313	10256	10173	10116	10033	10285	10145	22	3060	500	7140	10	1	4400000	449	4.23	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.37	N	012620	500	22 억		140086	N	N	0	N	00	N
106	20230712	160248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	70	2	0.69	55917030	5508	73.56	10160	10230	10090	13160	7100	10130	10151.97	3.19	0	-409	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	449	4.23	0.30	12	0.13	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
107	20230712	150248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10180	50	2	0.49	47445760	4677	62.46	10160	10230	10090	13160	7100	10130	10144.49	3.19	0	-250	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	448	4.22	0.30	12	0.11	2410.00	33693.00	13350	20220725	-23.75	8980	20221013	13.36	10960	-7.12	20230405	9000	13.11	20230103	13350	-23.75	20220725	8980	13.36	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
108	20230712	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	10	2	0.10	43512540	4289	57.28	10160	10230	10090	13160	7100	10130	10145.15	3.19	0	-211	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	446	4.21	0.30	12	0.10	2410.00	33693.00	13350	20220725	-24.04	8980	20221013	12.92	10960	-7.48	20230405	9000	12.67	20230103	13350	-24.04	20220725	8980	12.92	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
109	20230712	130247	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	10	2	0.10	39612710	3904	52.14	10160	10230	10090	13160	7100	10130	10146.70	3.19	0	-196	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	446	4.21	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.04	8980	20221013	12.92	10960	-7.48	20230405	9000	12.67	20230103	13350	-24.04	20220725	8980	12.92	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
110	20230712	120248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10140	10	2	0.10	38067580	3751	50.09	10160	10230	10090	13160	7100	10130	10148.65	3.19	0	-196	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	446	4.21	0.30	12	0.09	2410.00	33693.00	13350	20220725	-24.04	8980	20221013	12.92	10960	-7.48	20230405	9000	12.67	20230103	13350	-24.04	20220725	8980	12.92	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
111	20230712	110248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10100	-30	5	-0.30	31493630	3100	41.40	10160	10230	10100	13160	7100	10130	10159.24	3.19	0	-200	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	444	4.19	0.30	12	0.07	2410.00	33693.00	13350	20220725	-24.34	8980	20221013	12.47	10960	-7.85	20230405	9000	12.22	20230103	13350	-24.34	20220725	8980	12.47	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
112	20230712	100250	57	100.00	KOSDAQ		금속	N	N	N	N		N	10150	20	2	0.20	14963190	1468	19.60	10160	10230	10140	13160	7100	10130	10192.91	3.19	0	-200	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	447	4.21	0.30	12	0.03	2410.00	33693.00	13350	20220725	-23.97	8980	20221013	13.03	10960	-7.39	20230405	9000	12.78	20230103	13350	-23.97	20220725	8980	13.03	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
113	20230712	090248	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	30	2	0.30	1778000	175	2.34	10160	10160	10160	13160	7100	10130	10160.00	3.19	0	0	10236	10182	10076	10022	9916	10210	10050	22	3030	500	7090	10	1	4400000	447	4.22	0.30	12	0.00	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.38	N	012620	500	22 억		140475	N	N	0	N	00	N
114	20230711	160246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10130	120	2	1.20	74992910	7468	185.96	10010	10130	9970	13010	7010	10010	10041.90	3.20	0	-89	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	446	4.20	0.30	12	0.17	2410.00	33693.00	13350	20220725	-24.12	8980	20221013	12.81	10960	-7.57	20230405	9000	12.56	20230103	13350	-24.12	20220725	8980	12.81	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
115	20230711	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	80	2	0.80	65852890	6564	163.45	10010	10100	9970	13010	7010	10010	10032.43	3.20	0	-36	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	444	4.19	0.30	12	0.15	2410.00	33693.00	13350	20220725	-24.42	8980	20221013	12.36	10960	-7.94	20230405	9000	12.11	20230103	13350	-24.42	20220725	8980	12.36	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
116	20230711	140244	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	30	2	0.30	49620530	4954	123.36	10010	10070	9970	13010	7010	10010	10016.26	3.20	0	47	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	442	4.17	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
117	20230711	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	50	2	0.50	48405590	4833	120.34	10010	10070	9970	13010	7010	10010	10015.64	3.20	0	99	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	443	4.17	0.30	12	0.11	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
118	20230711	120246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-10	5	-0.10	40266860	4020	100.10	10010	10070	9970	13010	7010	10010	10016.63	3.20	0	106	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	440	4.15	0.30	12	0.09	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
119	20230711	110247	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	60	2	0.60	31103460	3104	77.29	10010	10070	9970	13010	7010	10010	10020.44	3.20	0	106	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	443	4.18	0.30	12	0.07	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
120	20230711	100246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10040	30	2	0.30	24537570	2451	61.03	10010	10040	9970	13010	7010	10010	10011.25	3.20	0	161	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	442	4.17	0.30	12	0.06	2410.00	33693.00	13350	20220725	-24.79	8980	20221013	11.80	10960	-8.39	20230405	9000	11.56	20230103	13350	-24.79	20220725	8980	11.80	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
121	20230711	090245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-30	5	-0.30	3533130	353	8.79	10010	10010	9980	13010	7010	10010	10008.87	3.20	0	215	10070	10040	10010	9980	9950	10025	9965	22	3000	500	7000	10	1	4400000	439	4.14	0.30	12	0.01	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.50	N	012620	500	22 억		140791	N	N	0	N	00	N
122	20230710	160245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-60	5	-0.60	40164920	4016	40.66	10040	10040	9980	13090	7050	10070	10001.10	3.20	0	-156	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.09	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
123	20230710	150245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-80	5	-0.79	35573250	3557	36.02	10040	10040	9980	13090	7050	10070	10000.86	3.20	0	-83	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.08	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
124	20230710	140242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-70	5	-0.70	30422650	3042	30.80	10040	10040	9980	13090	7050	10070	10000.80	3.20	0	-53	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.07	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
125	20230710	130240	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-80	5	-0.79	25553190	2555	25.87	10040	10040	9980	13090	7050	10070	10001.17	3.20	0	-51	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.06	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
126	20230710	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-70	5	-0.70	23683900	2368	23.98	10040	10040	9980	13090	7050	10070	10001.56	3.20	0	-38	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.05	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
127	20230710	110246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-70	5	-0.70	16931910	1692	17.13	10040	10040	9990	13090	7050	10070	10006.93	3.20	0	-31	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.04	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
128	20230710	100245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10000	-70	5	-0.70	12844160	1283	12.99	10040	10040	10000	13090	7050	10070	10010.90	3.20	0	-7	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.03	2410.00	33693.00	13350	20220725	-25.09	8980	20221013	11.36	10960	-8.76	20230405	9000	11.11	20230103	13350	-25.09	20220725	8980	11.36	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
129	20230710	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-60	5	-0.60	973250	97	0.98	10040	10040	10010	13090	7050	10070	10032.34	3.20	0	0	10190	10130	10050	9990	9910	10160	10020	22	3020	500	7040	10	1	4400000	440	4.15	0.30	12	0.00	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.51	N	012620	500	22 억		140941	N	N	0	N	00	N
130	20230707	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10070	-90	5	-0.89	97971920	9790	173.77	10060	10110	9970	13200	7120	10160	10007.28	3.21	0	-399	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	443	4.18	0.30	12	0.22	2410.00	33693.00	13350	20220725	-24.57	8980	20221013	12.14	10960	-8.12	20230405	9000	11.89	20230103	13350	-24.57	20220725	8980	12.14	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
131	20230707	150243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-100	5	-0.98	96189430	9613	170.62	10060	10110	9970	13200	7120	10160	10006.18	3.21	0	-396	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	443	4.17	0.30	12	0.22	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
132	20230707	140246	57	100.00	KOSDAQ		금속	N	N	N	N		N	10080	-80	5	-0.79	94810090	9476	168.19	10060	10110	9970	13200	7120	10160	10005.29	3.21	0	-379	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	444	4.18	0.30	12	0.22	2410.00	33693.00	13350	20220725	-24.49	8980	20221013	12.25	10960	-8.03	20230405	9000	12.00	20230103	13350	-24.49	20220725	8980	12.25	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
133	20230707	130245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10090	-70	5	-0.69	93229790	9319	165.41	10060	10110	9970	13200	7120	10160	10004.27	3.21	0	-364	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	444	4.19	0.30	12	0.21	2410.00	33693.00	13350	20220725	-24.42	8980	20221013	12.36	10960	-7.94	20230405	9000	12.11	20230103	13350	-24.42	20220725	8980	12.36	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
134	20230707	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10010	-150	5	-1.48	88303130	8827	156.67	10060	10110	9970	13200	7120	10160	10003.75	3.21	0	-332	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	440	4.15	0.30	12	0.20	2410.00	33693.00	13350	20220725	-25.02	8980	20221013	11.47	10960	-8.67	20230405	9000	11.22	20230103	13350	-25.02	20220725	8980	11.47	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
135	20230707	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	-180	5	-1.77	81484500	8145	144.57	10060	10110	9970	13200	7120	10160	10004.24	3.21	0	-288	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	439	4.14	0.30	12	0.19	2410.00	33693.00	13350	20220725	-25.24	8980	20221013	11.14	10960	-8.94	20230405	9000	10.89	20230103	13350	-25.24	20220725	8980	11.14	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
136	20230707	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	-170	5	-1.67	26687640	2655	47.12	10060	10110	9990	13200	7120	10160	10051.84	3.21	0	-250	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	440	4.15	0.30	12	0.06	2410.00	33693.00	13350	20220725	-25.17	8980	20221013	11.25	10960	-8.85	20230405	9000	11.00	20230103	13350	-25.17	20220725	8980	11.25	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
137	20230707	090243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10060	-100	5	-0.98	1549240	154	2.73	10060	10060	10060	13200	7120	10160	10060.00	3.21	0	0	10520	10340	10250	10070	9980	10295	10025	22	3040	500	7110	10	1	4400000	443	4.17	0.30	12	0.00	2410.00	33693.00	13350	20220725	-24.64	8980	20221013	12.03	10960	-8.21	20230405	9000	11.78	20230103	13350	-24.64	20220725	8980	12.03	20221013	1.52	N	012620	500	22 억		141337	N	N	0	N	00	N
138	20230706	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10160	-240	5	-2.31	57695960	5622	104.27	10400	10430	10160	13520	7280	10400	10262.53	3.23	0	-803	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	447	4.22	0.30	12	0.13	2410.00	33693.00	13350	20220725	-23.90	8980	20221013	13.14	10960	-7.30	20230405	9000	12.89	20230103	13350	-23.90	20220725	8980	13.14	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
139	20230706	150244	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-200	5	-1.92	53045720	5165	95.79	10400	10430	10170	13520	7280	10400	10270.23	3.23	0	-795	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	449	4.23	0.30	12	0.12	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
140	20230706	140243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10170	-230	5	-2.21	47923930	4662	86.46	10400	10430	10170	13520	7280	10400	10279.69	3.23	0	-782	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	447	4.22	0.30	12	0.11	2410.00	33693.00	13350	20220725	-23.82	8980	20221013	13.25	10960	-7.21	20230405	9000	13.00	20230103	13350	-23.82	20220725	8980	13.25	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
141	20230706	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10200	-200	5	-1.92	36493080	3539	65.63	10400	10430	10200	13520	7280	10400	10311.69	3.23	0	-584	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	449	4.23	0.30	12	0.08	2410.00	33693.00	13350	20220725	-23.60	8980	20221013	13.59	10960	-6.93	20230405	9000	13.33	20230103	13350	-23.60	20220725	8980	13.59	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
142	20230706	120243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10290	-110	5	-1.06	25407810	2456	45.55	10400	10430	10230	13520	7280	10400	10345.20	3.23	0	-346	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	453	4.27	0.31	12	0.06	2410.00	33693.00	13350	20220725	-22.92	8980	20221013	14.59	10960	-6.11	20230405	9000	14.33	20230103	13350	-22.92	20220725	8980	14.59	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
143	20230706	110245	57	100.00	KOSDAQ		금속	N	N	N	N		N	10260	-140	5	-1.35	23959600	2315	42.93	10400	10430	10230	13520	7280	10400	10349.72	3.23	0	-339	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	451	4.26	0.30	12	0.05	2410.00	33693.00	13350	20220725	-23.15	8980	20221013	14.25	10960	-6.39	20230405	9000	14.00	20230103	13350	-23.15	20220725	8980	14.25	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
144	20230706	100242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10230	-170	5	-1.63	21941740	2118	39.28	10400	10430	10230	13520	7280	10400	10359.65	3.23	0	-305	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	450	4.24	0.30	12	0.05	2410.00	33693.00	13350	20220725	-23.37	8980	20221013	13.92	10960	-6.66	20230405	9000	13.67	20230103	13350	-23.37	20220725	8980	13.92	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
145	20230706	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	0	3	0.00	5439200	523	9.70	10400	10400	10400	13520	7280	10400	10400.00	3.23	0	-151	10653	10526	10423	10296	10193	10475	10245	22	3120	500	7280	10	1	4400000	458	4.32	0.31	12	0.01	2410.00	33693.00	13350	20220725	-22.10	8980	20221013	15.81	10960	-5.11	20230405	9000	15.56	20230103	13350	-22.10	20220725	8980	15.81	20221013	1.53	N	012620	500	22 억		142021	N	N	0	N	00	N
146	20230705	160243	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-130	5	-1.23	56335250	5392	58.23	10530	10550	10320	13680	7380	10530	10447.93	3.23	0	-206	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	458	4.32	0.31	12	0.12	2410.00	33693.00	13350	20220725	-22.10	8980	20221013	15.81	10960	-5.11	20230405	9000	15.56	20230103	13350	-22.10	20220725	8980	15.81	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
147	20230705	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	10400	-130	5	-1.23	54673050	5232	56.50	10530	10550	10320	13680	7380	10530	10449.74	3.23	0	-189	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	458	4.32	0.31	12	0.12	2410.00	33693.00	13350	20220725	-22.10	8980	20221013	15.81	10960	-5.11	20230405	9000	15.56	20230103	13350	-22.10	20220725	8980	15.81	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
148	20230705	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10380	-150	5	-1.42	48522370	4641	50.12	10530	10550	10320	13680	7380	10530	10455.15	3.23	0	137	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	457	4.31	0.31	12	0.11	2410.00	33693.00	13350	20220725	-22.25	8980	20221013	15.59	10960	-5.29	20230405	9000	15.33	20230103	13350	-22.25	20220725	8980	15.59	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
149	20230705	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10350	-180	5	-1.71	43945360	4200	45.36	10530	10550	10320	13680	7380	10530	10463.18	3.23	0	174	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	455	4.29	0.31	12	0.10	2410.00	33693.00	13350	20220725	-22.47	8980	20221013	15.26	10960	-5.57	20230405	9000	15.00	20230103	13350	-22.47	20220725	8980	15.26	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
150	20230705	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10440	-90	5	-0.85	29557170	2816	30.41	10530	10550	10420	13680	7380	10530	10496.15	3.23	0	-51	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	459	4.33	0.31	12	0.06	2410.00	33693.00	13350	20220725	-21.80	8980	20221013	16.26	10960	-4.74	20230405	9000	16.00	20230103	13350	-21.80	20220725	8980	16.26	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
151	20230705	110240	57	100.00	KOSDAQ		금속	N	N	N	N		N	10450	-80	5	-0.76	23851390	2269	24.50	10530	10550	10450	13680	7380	10530	10511.85	3.23	0	-39	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	460	4.34	0.31	12	0.05	2410.00	33693.00	13350	20220725	-21.72	8980	20221013	16.37	10960	-4.65	20230405	9000	16.11	20230103	13350	-21.72	20220725	8980	16.37	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
152	20230705	100240	57	100.00	KOSDAQ		금속	N	N	N	N		N	10510	-20	5	-0.19	19519700	1855	20.03	10530	10550	10470	13680	7380	10530	10522.75	3.23	0	-19	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	462	4.36	0.31	12	0.04	2410.00	33693.00	13350	20220725	-21.27	8980	20221013	17.04	10960	-4.11	20230405	9000	16.78	20230103	13350	-21.27	20220725	8980	17.04	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
153	20230705	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10530	0	3	0.00	6433830	611	6.60	10530	10530	10530	13680	7380	10530	10530.00	3.23	0	0	10643	10586	10493	10436	10343	10615	10465	22	3150	500	7370	10	1	4400000	463	4.37	0.31	12	0.01	2410.00	33693.00	13350	20220725	-21.12	8980	20221013	17.26	10960	-3.92	20230405	9000	17.00	20230103	13350	-21.12	20220725	8980	17.26	20221013	1.51	N	012620	500	22 억		142226	N	N	0	N	00	N
154	20230704	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10530	100	2	0.96	96318940	9210	68.96	10430	10550	10400	13550	7310	10430	10458.08	3.24	0	-372	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	463	4.37	0.31	12	0.21	2410.00	33693.00	13350	20220725	-21.12	8980	20221013	17.26	10960	-3.92	20230405	9000	17.00	20230103	13350	-21.12	20220725	8980	17.26	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
155	20230704	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	10490	60	2	0.58	94900600	9075	67.95	10430	10550	10400	13550	7310	10430	10457.37	3.24	0	-367	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	462	4.35	0.31	12	0.21	2410.00	33693.00	13350	20220725	-21.42	8980	20221013	16.82	10960	-4.29	20230405	9000	16.56	20230103	13350	-21.42	20220725	8980	16.82	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
156	20230704	140239	57	100.00	KOSDAQ		금속	N	N	N	N		N	10520	90	2	0.86	83502260	7990	59.83	10430	10550	10400	13550	7310	10430	10450.85	3.24	0	-365	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	463	4.37	0.31	12	0.18	2410.00	33693.00	13350	20220725	-21.20	8980	20221013	17.15	10960	-4.01	20230405	9000	16.89	20230103	13350	-21.20	20220725	8980	17.15	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
157	20230704	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	10470	40	2	0.38	74690860	7150	53.54	10430	10550	10400	13550	7310	10430	10446.27	3.24	0	-365	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	461	4.34	0.31	12	0.16	2410.00	33693.00	13350	20220725	-21.57	8980	20221013	16.59	10960	-4.47	20230405	9000	16.33	20230103	13350	-21.57	20220725	8980	16.59	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
158	20230704	120238	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	0	3	0.00	68062860	6517	48.80	10430	10550	10400	13550	7310	10430	10443.89	3.24	0	-364	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	459	4.33	0.31	12	0.15	2410.00	33693.00	13350	20220725	-21.87	8980	20221013	16.15	10960	-4.84	20230405	9000	15.89	20230103	13350	-21.87	20220725	8980	16.15	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
159	20230704	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	10430	0	3	0.00	64604960	6186	46.32	10430	10550	10400	13550	7310	10430	10443.74	3.24	0	-345	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	459	4.33	0.31	12	0.14	2410.00	33693.00	13350	20220725	-21.87	8980	20221013	16.15	10960	-4.84	20230405	9000	15.89	20230103	13350	-21.87	20220725	8980	16.15	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
160	20230704	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	10510	80	2	0.77	51485210	4929	36.91	10430	10550	10400	13550	7310	10430	10445.37	3.24	0	-342	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	462	4.36	0.31	12	0.11	2410.00	33693.00	13350	20220725	-21.27	8980	20221013	17.04	10960	-4.11	20230405	9000	16.78	20230103	13350	-21.27	20220725	8980	17.04	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
161	20230704	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	10480	50	2	0.48	21156080	2028	15.19	10430	10480	10430	13550	7310	10430	10431.99	3.24	0	-444	10563	10496	10363	10296	10163	10530	10330	22	3120	500	7300	10	1	4400000	461	4.35	0.31	12	0.05	2410.00	33693.00	13350	20220725	-21.50	8980	20221013	16.70	10960	-4.38	20230405	9000	16.44	20230103	13350	-21.50	20220725	8980	16.70	20221013	1.49	N	012620	500	22 억		142761	N	N	0	N	00	N
162	20230703	160234	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10430	210	2	2.05	138310750	13354	213.36	10230	10430	10230	13280	7160	10220	10357.24	3.24	0	-47	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	459	4.33	0.31	12	0.30	2410.00	33693.00	13350	20220725	-21.87	8980	20221013	16.15	10960	-4.84	20230405	9000	15.89	20230103	13350	-21.87	20220725	8980	16.15	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
163	20230703	150236	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10420	200	2	1.96	128653220	12428	198.56	10230	10430	10230	13280	7160	10220	10351.88	3.24	0	-45	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	458	4.32	0.31	12	0.28	2410.00	33693.00	13350	20220725	-21.95	8980	20221013	16.04	10960	-4.93	20230405	9000	15.78	20230103	13350	-21.95	20220725	8980	16.04	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
164	20230703	140235	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10430	210	2	2.05	117994450	11405	182.22	10230	10430	10230	13280	7160	10220	10345.85	3.24	0	-39	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	459	4.33	0.31	12	0.26	2410.00	33693.00	13350	20220725	-21.87	8980	20221013	16.15	10960	-4.84	20230405	9000	15.89	20230103	13350	-21.87	20220725	8980	16.15	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
165	20230703	130234	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10420	200	2	1.96	103159190	9981	159.47	10230	10430	10230	13280	7160	10220	10335.56	3.24	0	-38	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	458	4.32	0.31	12	0.23	2410.00	33693.00	13350	20220725	-21.95	8980	20221013	16.04	10960	-4.93	20230405	9000	15.78	20230103	13350	-21.95	20220725	8980	16.04	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
166	20230703	120235	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10390	170	2	1.66	95674130	9260	147.95	10230	10430	10230	13280	7160	10220	10331.98	3.24	0	-7	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	457	4.31	0.31	12	0.21	2410.00	33693.00	13350	20220725	-22.17	8980	20221013	15.70	10960	-5.20	20230405	9000	15.44	20230103	13350	-22.17	20220725	8980	15.70	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
167	20230703	110236	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10350	130	2	1.27	47186840	4590	73.33	10230	10380	10230	13280	7160	10220	10280.36	3.24	0	-14	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	455	4.29	0.31	12	0.10	2410.00	33693.00	13350	20220725	-22.47	8980	20221013	15.26	10960	-5.57	20230405	9000	15.00	20230103	13350	-22.47	20220725	8980	15.26	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
168	20230703	100232	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10300	80	2	0.78	36886920	3592	57.39	10230	10320	10230	13280	7160	10220	10269.19	3.24	0	49	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	453	4.27	0.31	12	0.08	2410.00	33693.00	13350	20220725	-22.85	8980	20221013	14.70	10960	-6.02	20230405	9000	14.44	20230103	13350	-22.85	20220725	8980	14.70	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N
169	20230703	090232	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	10320	100	2	0.98	10080810	985	15.74	10230	10320	10230	13280	7160	10220	10234.32	3.24	0	14	10466	10342	10246	10122	10026	10405	10185	22	3060	500	7150	10	1	4400000	454	4.28	0.31	12	0.02	2410.00	33693.00	13350	20220725	-22.70	8980	20221013	14.92	10960	-5.84	20230405	9000	14.67	20230103	13350	-22.70	20220725	8980	14.92	20221013	1.49	N	012620	500	22 억		142718	N	N	0	N	00	N