KissMeData/017510/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	3245	260	2	8.71	103650100	33089	200.58	3005	3245	2980	3880	2090	2985	3130.38	1.85	0	-1381	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	495	21.93	0.66	12	0.22	148.00	4901.00	3985	20220816	-18.57	2755	20221013	17.79	3855	-15.82	20230420	2800	15.89	20230103	3985	-18.57	20220816	2755	17.79	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
3	20230731	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	15	2	0.50	44988840	14997	90.91	3005	3015	2980	3880	2090	2985	2999.86	1.85	0	-966	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	457	20.27	0.61	12	0.10	148.00	4901.00	3985	20220816	-24.72	2755	20221013	8.89	3855	-22.18	20230420	2800	7.14	20230103	3985	-24.72	20220816	2755	8.89	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
4	20230731	140323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	20	2	0.67	42579600	14194	86.04	3005	3015	2980	3880	2090	2985	2999.83	1.85	0	-966	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	458	20.30	0.61	12	0.09	148.00	4901.00	3985	20220816	-24.59	2755	20221013	9.07	3855	-22.05	20230420	2800	7.32	20230103	3985	-24.59	20220816	2755	9.07	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
5	20230731	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	25	2	0.84	33557990	11188	67.82	3005	3015	2980	3880	2090	2985	2999.46	1.85	0	-966	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	459	20.34	0.61	12	0.07	148.00	4901.00	3985	20220816	-24.47	2755	20221013	9.26	3855	-21.92	20230420	2800	7.50	20230103	3985	-24.47	20220816	2755	9.26	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
6	20230731	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	25	2	0.84	28239250	9417	57.08	3005	3015	2980	3880	2090	2985	2998.75	1.85	0	-966	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	459	20.34	0.61	12	0.06	148.00	4901.00	3985	20220816	-24.47	2755	20221013	9.26	3855	-21.92	20230420	2800	7.50	20230103	3985	-24.47	20220816	2755	9.26	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
7	20230731	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	20	2	0.67	16129985	5387	32.65	3005	3015	2980	3880	2090	2985	2994.24	1.85	0	-829	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	458	20.30	0.61	12	0.04	148.00	4901.00	3985	20220816	-24.59	2755	20221013	9.07	3855	-22.05	20230420	2800	7.32	20230103	3985	-24.59	20220816	2755	9.07	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
8	20230731	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	20	2	0.67	14495255	4844	29.36	3005	3015	2980	3880	2090	2985	2992.41	1.85	0	-714	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	458	20.30	0.61	12	0.03	148.00	4901.00	3985	20220816	-24.59	2755	20221013	9.07	3855	-22.05	20230420	2800	7.32	20230103	3985	-24.59	20220816	2755	9.07	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
9	20230731	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	20	2	0.67	366610	122	0.74	3005	3005	3005	3880	2090	2985	3005.00	1.85	0	-4	3051	3017	2956	2922	2861	3035	2940	76	895	500	2080	5	1	15246000	458	20.30	0.61	12	0.00	148.00	4901.00	3985	20220816	-24.59	2755	20221013	9.07	3855	-22.05	20230420	2800	7.32	20230103	3985	-24.59	20220816	2755	9.07	20221013	1.84	N	017510	500	76 억		282246	N	N	0	N	00	N
10	20230728	160325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2985	70	2	2.40	48751680	16482	36.31	2900	2990	2895	3785	2045	2915	2957.59	1.86	0	-838	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	455	20.17	0.61	12	0.11	148.00	4901.00	3985	20220816	-25.09	2755	20221013	8.35	3855	-22.57	20230420	2800	6.61	20230103	3985	-25.09	20220816	2755	8.35	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
11	20230728	150323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	65	2	2.23	41085050	13913	30.65	2900	2990	2895	3785	2045	2915	2953.00	1.86	0	-817	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	454	20.14	0.61	12	0.09	148.00	4901.00	3985	20220816	-25.22	2755	20221013	8.17	3855	-22.70	20230420	2800	6.43	20230103	3985	-25.22	20220816	2755	8.17	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
12	20230728	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	55	2	1.89	27450385	9327	20.55	2900	2990	2895	3785	2045	2915	2943.11	1.86	0	-422	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	453	20.07	0.61	12	0.06	148.00	4901.00	3985	20220816	-25.47	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3985	-25.47	20220816	2755	7.80	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
13	20230728	130324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	65	2	2.23	25224590	8581	18.90	2900	2985	2895	3785	2045	2915	2939.59	1.86	0	-320	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	454	20.14	0.61	12	0.06	148.00	4901.00	3985	20220816	-25.22	2755	20221013	8.17	3855	-22.70	20230420	2800	6.43	20230103	3985	-25.22	20220816	2755	8.17	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
14	20230728	120321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	60	2	2.06	22733045	7744	17.06	2900	2975	2895	3785	2045	2915	2935.57	1.86	0	-317	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	454	20.10	0.61	12	0.05	148.00	4901.00	3985	20220816	-25.35	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3985	-25.35	20220816	2755	7.99	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
15	20230728	110325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	45	2	1.54	20204560	6892	15.18	2900	2975	2895	3785	2045	2915	2931.60	1.86	0	-318	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	451	20.00	0.60	12	0.05	148.00	4901.00	3985	20220816	-25.72	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3985	-25.72	20220816	2755	7.44	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
16	20230728	100323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	15	2	0.51	16125025	5504	12.13	2900	2975	2895	3785	2045	2915	2929.69	1.86	0	-589	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	447	19.80	0.60	12	0.04	148.00	4901.00	3985	20220816	-26.47	2755	20221013	6.35	3855	-23.99	20230420	2800	4.64	20230103	3985	-26.47	20220816	2755	6.35	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
17	20230728	090324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-20	5	-0.69	4306470	1485	3.27	2900	2905	2895	3785	2045	2915	2899.98	1.86	0	-207	3038	2976	2908	2846	2778	3007	2877	76	870	500	2040	5	1	15246000	441	19.56	0.59	12	0.01	148.00	4901.00	3985	20220816	-27.35	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3985	-27.35	20220816	2755	5.08	20221013	1.87	N	017510	500	76 억		283084	N	N	0	N	00	N
18	20230727	160324	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	25	2	0.87	133005355	45392	42.49	2840	2970	2840	3755	2025	2890	2930.15	1.78	-14881	11992	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	444	19.70	0.59	12	0.30	148.00	4901.00	3985	20220816	-26.85	2755	20221013	5.81	3855	-24.38	20230420	2800	4.11	20230103	3985	-26.85	20220816	2755	5.81	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
19	20230727	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	30	2	1.04	93895755	31974	29.93	2840	2970	2840	3755	2025	2890	2936.63	1.78	-14881	6914	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	445	19.73	0.60	12	0.21	148.00	4901.00	3985	20220816	-26.73	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3985	-26.73	20220816	2755	5.99	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
20	20230727	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	60	2	2.08	80748180	27498	25.74	2840	2970	2840	3755	2025	2890	2936.51	1.78	-14881	5771	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	450	19.93	0.60	12	0.18	148.00	4901.00	3985	20220816	-25.97	2755	20221013	7.08	3855	-23.48	20230420	2800	5.36	20230103	3985	-25.97	20220816	2755	7.08	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
21	20230727	130322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2960	70	2	2.42	78126295	26609	24.91	2840	2970	2840	3755	2025	2890	2936.09	1.78	-14881	5433	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	451	20.00	0.60	12	0.17	148.00	4901.00	3985	20220816	-25.72	2755	20221013	7.44	3855	-23.22	20230420	2800	5.71	20230103	3985	-25.72	20220816	2755	7.44	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
22	20230727	120323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2965	75	2	2.60	61083625	20825	19.50	2840	2970	2840	3755	2025	2890	2933.19	1.78	-14881	4278	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	452	20.03	0.60	12	0.14	148.00	4901.00	3985	20220816	-25.60	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3985	-25.60	20220816	2755	7.62	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
23	20230727	110321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2965	75	2	2.60	51746775	17665	16.54	2840	2965	2840	3755	2025	2890	2929.34	1.78	-14881	3722	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	452	20.03	0.60	12	0.12	148.00	4901.00	3985	20220816	-25.60	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3985	-25.60	20220816	2755	7.62	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
24	20230727	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	50	2	1.73	27976580	9592	8.98	2840	2940	2840	3755	2025	2890	2916.66	1.78	-14881	1833	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	448	19.86	0.60	12	0.06	148.00	4901.00	3985	20220816	-26.22	2755	20221013	6.72	3855	-23.74	20230420	2800	5.00	20230103	3985	-26.22	20220816	2755	6.72	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
25	20230727	090321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	30	2	1.04	6397065	2209	2.07	2840	2920	2840	3755	2025	2890	2895.91	1.78	-14881	1395	3190	3040	2935	2785	2680	2987	2732	76	865	500	2020	5	1	15246000	445	19.73	0.60	12	0.01	148.00	4901.00	3985	20220816	-26.73	2755	20221013	5.99	3855	-24.25	20230420	2800	4.29	20230103	3985	-26.73	20220816	2755	5.99	20221013	1.89	N	017510	500	76 억		271082	N	N	0	N	00	N
26	20230726	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-155	5	-5.09	305714475	104941	83.18	3050	3085	2830	3955	2135	3045	2913.21	1.88	0	-14489	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	441	19.53	0.59	12	0.69	148.00	4901.00	3985	20220816	-27.48	2755	20221013	4.90	3855	-25.03	20230420	2800	3.21	20230103	3985	-27.48	20220816	2755	4.90	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
27	20230726	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	-160	5	-5.25	297515585	102105	80.93	3050	3085	2830	3955	2135	3045	2913.82	1.88	0	-14479	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	440	19.49	0.59	12	0.67	148.00	4901.00	3985	20220816	-27.60	2755	20221013	4.72	3855	-25.16	20230420	2800	3.04	20230103	3985	-27.60	20220816	2755	4.72	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
28	20230726	140323	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-180	5	-5.91	272725640	93455	74.07	3050	3085	2830	3955	2135	3045	2918.26	1.88	0	-16004	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	437	19.36	0.58	12	0.61	148.00	4901.00	3985	20220816	-28.11	2755	20221013	3.99	3855	-25.68	20230420	2800	2.32	20230103	3985	-28.11	20220816	2755	3.99	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
29	20230726	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	-175	5	-5.75	248168165	84863	67.26	3050	3085	2840	3955	2135	3045	2924.34	1.88	0	-15362	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	438	19.39	0.59	12	0.56	148.00	4901.00	3985	20220816	-27.98	2755	20221013	4.17	3855	-25.55	20230420	2800	2.50	20230103	3985	-27.98	20220816	2755	4.17	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
30	20230726	120321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-150	5	-4.93	207178615	70523	55.90	3050	3085	2855	3955	2135	3045	2937.75	1.88	0	-14061	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	441	19.56	0.59	12	0.46	148.00	4901.00	3985	20220816	-27.35	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3985	-27.35	20220816	2755	5.08	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
31	20230726	110320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-150	5	-4.93	182668040	62049	49.18	3050	3085	2855	3955	2135	3045	2943.93	1.88	0	-11768	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	441	19.56	0.59	12	0.41	148.00	4901.00	3985	20220816	-27.35	2755	20221013	5.08	3855	-24.90	20230420	2800	3.39	20230103	3985	-27.35	20220816	2755	5.08	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
32	20230726	100322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-120	5	-3.94	98721035	33119	26.25	3050	3085	2915	3955	2135	3045	2980.80	1.88	0	-9802	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	446	19.76	0.60	12	0.22	148.00	4901.00	3985	20220816	-26.60	2755	20221013	6.17	3855	-24.12	20230420	2800	4.46	20230103	3985	-26.60	20220816	2755	6.17	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
33	20230726	090318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3055	10	2	0.33	4524640	1476	1.17	3050	3085	3050	3955	2135	3045	3065.47	1.88	0	-214	3291	3167	3061	2937	2831	3230	3000	76	910	500	2130	5	1	15246000	466	20.64	0.62	12	0.01	148.00	4901.00	3985	20220816	-23.34	2755	20221013	10.89	3855	-20.75	20230420	2800	9.11	20230103	3985	-23.34	20220816	2755	10.89	20221013	1.89	N	017510	500	76 억		285963	N	N	0	N	00	N
34	20230725	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	45	2	1.50	386614075	126126	157.40	2955	3185	2955	3900	2100	3000	3065.30	1.90	0	4450	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	464	20.57	0.62	12	0.83	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
35	20230725	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	45	2	1.50	371736890	121225	151.29	2955	3185	2955	3900	2100	3000	3066.50	1.90	0	4074	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	464	20.57	0.62	12	0.80	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
36	20230725	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	45	2	1.50	332111270	108165	134.99	2955	3185	2955	3900	2100	3000	3070.41	1.90	0	1157	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	464	20.57	0.62	12	0.71	148.00	4901.00	3985	20220816	-23.59	2755	20221013	10.53	3855	-21.01	20230420	2800	8.75	20230103	3985	-23.59	20220816	2755	10.53	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
37	20230725	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	60	2	2.00	121052450	40217	50.19	2955	3065	2955	3900	2100	3000	3009.98	1.90	0	822	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	467	20.68	0.62	12	0.26	148.00	4901.00	3985	20220816	-23.21	2755	20221013	11.07	3855	-20.62	20230420	2800	9.29	20230103	3985	-23.21	20220816	2755	11.07	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
38	20230725	120319	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	20	2	0.67	94194355	31400	39.19	2955	3040	2955	3900	2100	3000	2999.82	1.90	0	255	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	460	20.41	0.62	12	0.21	148.00	4901.00	3985	20220816	-24.22	2755	20221013	9.62	3855	-21.66	20230420	2800	7.86	20230103	3985	-24.22	20220816	2755	9.62	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
39	20230725	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	40	2	1.33	75777330	25311	31.59	2955	3040	2955	3900	2100	3000	2993.85	1.90	0	-1074	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	463	20.54	0.62	12	0.17	148.00	4901.00	3985	20220816	-23.71	2755	20221013	10.34	3855	-21.14	20230420	2800	8.57	20230103	3985	-23.71	20220816	2755	10.34	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
40	20230725	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	10	2	0.33	59038440	19761	24.66	2955	3010	2955	3900	2100	3000	2987.62	1.90	0	563	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	459	20.34	0.61	12	0.13	148.00	4901.00	3985	20220816	-24.47	2755	20221013	9.26	3855	-21.92	20230420	2800	7.50	20230103	3985	-24.47	20220816	2755	9.26	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
41	20230725	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-10	5	-0.33	12325435	4148	5.18	2955	3000	2955	3900	2100	3000	2971.42	1.90	0	-1061	3093	3046	3003	2956	2913	3025	2935	76	900	500	2100	5	1	15246000	456	20.20	0.61	12	0.03	148.00	4901.00	3985	20220816	-24.97	2755	20221013	8.53	3855	-22.44	20230420	2800	6.79	20230103	3985	-24.97	20220816	2755	8.53	20221013	1.89	N	017510	500	76 억		288990	N	N	0	N	00	N
42	20230724	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-70	5	-2.28	238623390	79947	246.87	3030	3050	2960	3990	2150	3070	2984.77	1.86	0	7824	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	457	20.27	0.61	12	0.52	148.00	4901.00	3985	20220816	-24.72	2755	20221013	8.89	3855	-22.18	20230420	2800	7.14	20230103	3985	-24.72	20220816	2755	8.89	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
43	20230724	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-75	5	-2.44	232494670	77903	240.56	3030	3050	2960	3990	2150	3070	2984.41	1.86	0	8032	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	457	20.24	0.61	12	0.51	148.00	4901.00	3985	20220816	-24.84	2755	20221013	8.71	3855	-22.31	20230420	2800	6.96	20230103	3985	-24.84	20220816	2755	8.71	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
44	20230724	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-95	5	-3.09	223462065	74881	231.23	3030	3050	2960	3990	2150	3070	2984.23	1.86	0	6921	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	454	20.10	0.61	12	0.49	148.00	4901.00	3985	20220816	-25.35	2755	20221013	7.99	3855	-22.83	20230420	2800	6.25	20230103	3985	-25.35	20220816	2755	7.99	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
45	20230724	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-85	5	-2.77	217386040	72840	224.93	3030	3050	2960	3990	2150	3070	2984.43	1.86	0	6690	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	455	20.17	0.61	12	0.48	148.00	4901.00	3985	20220816	-25.09	2755	20221013	8.35	3855	-22.57	20230420	2800	6.61	20230103	3985	-25.09	20220816	2755	8.35	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
46	20230724	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-105	5	-3.42	205092910	68700	212.14	3030	3050	2960	3990	2150	3070	2985.34	1.86	0	6361	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	452	20.03	0.60	12	0.45	148.00	4901.00	3985	20220816	-25.60	2755	20221013	7.62	3855	-23.09	20230420	2800	5.89	20230103	3985	-25.60	20220816	2755	7.62	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
47	20230724	110318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	-70	5	-2.28	148453550	49645	153.30	3030	3050	2965	3990	2150	3070	2990.30	1.86	0	1619	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	457	20.27	0.61	12	0.33	148.00	4901.00	3985	20220816	-24.72	2755	20221013	8.89	3855	-22.18	20230420	2800	7.14	20230103	3985	-24.72	20220816	2755	8.89	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
48	20230724	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-100	5	-3.26	115579795	38673	119.42	3030	3050	2965	3990	2150	3070	2988.64	1.86	0	-3294	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	453	20.07	0.61	12	0.25	148.00	4901.00	3985	20220816	-25.47	2755	20221013	7.80	3855	-22.96	20230420	2800	6.07	20230103	3985	-25.47	20220816	2755	7.80	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
49	20230724	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-40	5	-1.30	5742950	1895	5.85	3030	3045	3030	3990	2150	3070	3030.58	1.86	0	277	3196	3132	3101	3037	3006	3117	3022	76	920	500	2140	5	1	15246000	462	20.47	0.62	12	0.01	148.00	4901.00	3985	20220816	-23.96	2755	20221013	9.98	3855	-21.40	20230420	2800	8.21	20230103	3985	-23.96	20220816	2755	9.98	20221013	2.04	N	017510	500	76 억		283159	N	N	0	N	00	N
50	20230721	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	-80	5	-2.54	100831715	32366	73.56	3150	3165	3070	4095	2205	3150	3115.36	1.93	0	-10772	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	468	20.74	0.63	12	0.21	148.00	4901.00	3985	20220816	-22.96	2755	20221013	11.43	3855	-20.36	20230420	2800	9.64	20230103	3985	-22.96	20220816	2755	11.43	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
51	20230721	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-60	5	-1.90	85355950	27339	62.13	3150	3165	3080	4095	2205	3150	3122.13	1.93	0	-10110	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	471	20.88	0.63	12	0.18	148.00	4901.00	3985	20220816	-22.46	2755	20221013	12.16	3855	-19.84	20230420	2800	10.36	20230103	3985	-22.46	20220816	2755	12.16	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
52	20230721	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-30	5	-0.95	50247455	16015	36.40	3150	3165	3115	4095	2205	3150	3137.52	1.93	0	-7597	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	476	21.08	0.64	12	0.11	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
53	20230721	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-25	5	-0.79	42126950	13415	30.49	3150	3165	3115	4095	2205	3150	3140.29	1.93	0	-5269	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	476	21.11	0.64	12	0.09	148.00	4901.00	3985	20220816	-21.58	2755	20221013	13.43	3855	-18.94	20230420	2800	11.61	20230103	3985	-21.58	20220816	2755	13.43	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
54	20230721	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-20	5	-0.63	35058945	11157	25.36	3150	3165	3115	4095	2205	3150	3142.33	1.93	0	-3715	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	477	21.15	0.64	12	0.07	148.00	4901.00	3985	20220816	-21.46	2755	20221013	13.61	3855	-18.81	20230420	2800	11.79	20230103	3985	-21.46	20220816	2755	13.61	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
55	20230721	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-5	5	-0.16	23867930	7597	17.27	3150	3165	3115	4095	2205	3150	3141.76	1.93	0	-1986	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	479	21.25	0.64	12	0.05	148.00	4901.00	3985	20220816	-21.08	2755	20221013	14.16	3855	-18.42	20230420	2800	12.32	20230103	3985	-21.08	20220816	2755	14.16	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
56	20230721	100316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	0	3	0.00	15091085	4805	10.92	3150	3165	3115	4095	2205	3150	3140.70	1.93	0	-1299	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	480	21.28	0.64	12	0.03	148.00	4901.00	3985	20220816	-20.95	2755	20221013	14.34	3855	-18.29	20230420	2800	12.50	20230103	3985	-20.95	20220816	2755	14.34	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
57	20230721	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	5	2	0.16	5993120	1902	4.32	3150	3165	3150	4095	2205	3150	3150.96	1.93	0	-1264	3183	3166	3133	3116	3083	3175	3125	76	945	500	2200	5	1	15246000	481	21.32	0.64	12	0.01	148.00	4901.00	3985	20220816	-20.83	2755	20221013	14.52	3855	-18.16	20230420	2800	12.68	20230103	3985	-20.83	20220816	2755	14.52	20221013	2.04	N	017510	500	76 억		293931	N	N	0	N	00	N
58	20230720	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	30	2	0.96	137226840	44001	163.51	3120	3150	3100	4055	2185	3120	3118.72	1.91	0	2235	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	480	21.28	0.64	12	0.29	148.00	4901.00	3985	20220816	-20.95	2755	20221013	14.34	3855	-18.29	20230420	2800	12.50	20230103	3985	-20.95	20220816	2755	14.34	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
59	20230720	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	20	2	0.64	133322985	42760	158.89	3120	3145	3100	4055	2185	3120	3117.94	1.91	0	2530	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	479	21.22	0.64	12	0.28	148.00	4901.00	3985	20220816	-21.20	2755	20221013	13.97	3855	-18.55	20230420	2800	12.14	20230103	3985	-21.20	20220816	2755	13.97	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
60	20230720	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	121703835	39047	145.10	3120	3135	3100	4055	2185	3120	3116.85	1.91	0	3118	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	476	21.08	0.64	12	0.26	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
61	20230720	130313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	10	2	0.32	105538165	33858	125.81	3120	3135	3100	4055	2185	3120	3117.08	1.91	0	2801	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	477	21.15	0.64	12	0.22	148.00	4901.00	3985	20220816	-21.46	2755	20221013	13.61	3855	-18.81	20230420	2800	11.79	20230103	3985	-21.46	20220816	2755	13.61	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
62	20230720	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-5	5	-0.16	94466310	30308	112.62	3120	3135	3100	4055	2185	3120	3116.88	1.91	0	889	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	475	21.05	0.64	12	0.20	148.00	4901.00	3985	20220816	-21.83	2755	20221013	13.07	3855	-19.20	20230420	2800	11.25	20230103	3985	-21.83	20220816	2755	13.07	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
63	20230720	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3135	15	2	0.48	79137540	25382	94.32	3120	3135	3100	4055	2185	3120	3117.86	1.91	0	91	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	478	21.18	0.64	12	0.17	148.00	4901.00	3985	20220816	-21.33	2755	20221013	13.79	3855	-18.68	20230420	2800	11.96	20230103	3985	-21.33	20220816	2755	13.79	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
64	20230720	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	0	3	0.00	62364425	20001	74.32	3120	3135	3100	4055	2185	3120	3118.07	1.91	0	-34	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	476	21.08	0.64	12	0.13	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
65	20230720	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	5	2	0.16	10195130	3265	12.13	3120	3135	3120	4055	2185	3120	3122.55	1.91	0	-142	3270	3195	3155	3080	3040	3175	3060	76	935	500	2180	5	1	15246000	476	21.11	0.64	12	0.02	148.00	4901.00	3985	20220816	-21.58	2755	20221013	13.43	3855	-18.94	20230420	2800	11.61	20230103	3985	-21.58	20220816	2755	13.43	20221013	2.02	N	017510	500	76 억		291751	N	N	0	N	00	N
66	20230719	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	-55	5	-1.73	81760160	25878	43.53	3200	3230	3115	4125	2225	3175	3159.45	1.93	0	-2585	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	476	21.08	0.64	12	0.17	148.00	4901.00	3985	20220816	-21.71	2755	20221013	13.25	3855	-19.07	20230420	2800	11.43	20230103	3985	-21.71	20220816	2755	13.25	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
67	20230719	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	20	2	0.63	62139505	19618	33.00	3200	3230	3115	4125	2225	3175	3167.47	1.93	0	-1930	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	487	21.59	0.65	12	0.13	148.00	4901.00	3985	20220816	-19.82	2755	20221013	15.97	3855	-17.12	20230420	2800	14.11	20230103	3985	-19.82	20220816	2755	15.97	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
68	20230719	140318	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	5	2	0.16	55901840	17655	29.70	3200	3230	3115	4125	2225	3175	3166.35	1.93	0	-1381	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	485	21.49	0.65	12	0.12	148.00	4901.00	3985	20220816	-20.20	2755	20221013	15.43	3855	-17.51	20230420	2800	13.57	20230103	3985	-20.20	20220816	2755	15.43	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
69	20230719	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	5	2	0.16	47505345	15013	25.25	3200	3230	3115	4125	2225	3175	3164.28	1.93	0	-985	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	485	21.49	0.65	12	0.10	148.00	4901.00	3985	20220816	-20.20	2755	20221013	15.43	3855	-17.51	20230420	2800	13.57	20230103	3985	-20.20	20220816	2755	15.43	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
70	20230719	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	5	2	0.16	47311725	14952	25.15	3200	3230	3115	4125	2225	3175	3164.24	1.93	0	-985	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	485	21.49	0.65	12	0.10	148.00	4901.00	3985	20220816	-20.20	2755	20221013	15.43	3855	-17.51	20230420	2800	13.57	20230103	3985	-20.20	20220816	2755	15.43	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
71	20230719	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-5	5	-0.16	36193105	11452	19.26	3200	3230	3115	4125	2225	3175	3160.42	1.93	0	-764	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	483	21.42	0.65	12	0.08	148.00	4901.00	3985	20220816	-20.45	2755	20221013	15.06	3855	-17.77	20230420	2800	13.21	20230103	3985	-20.45	20220816	2755	15.06	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
72	20230719	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	-30	5	-0.94	25217035	7993	13.44	3200	3230	3115	4125	2225	3175	3154.89	1.93	0	-373	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	479	21.25	0.64	12	0.05	148.00	4901.00	3985	20220816	-21.08	2755	20221013	14.16	3855	-18.42	20230420	2800	12.32	20230103	3985	-21.08	20220816	2755	14.16	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
73	20230719	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	10	2	0.31	2241955	704	1.18	3200	3200	3175	4125	2225	3175	3184.60	1.93	0	-108	3361	3267	3206	3112	3051	3237	3082	76	950	500	2220	5	1	15246000	486	21.52	0.65	12	0.00	148.00	4901.00	3985	20220816	-20.08	2755	20221013	15.61	3855	-17.38	20230420	2800	13.75	20230103	3985	-20.08	20220816	2755	15.61	20221013	2.02	N	017510	500	76 억		294420	N	N	0	N	00	N
74	20230718	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-60	5	-1.85	189803345	59450	115.05	3260	3300	3145	4205	2265	3235	3192.68	1.93	0	1309	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	484	21.45	0.65	12	0.39	148.00	4901.00	3985	20220816	-20.33	2755	20221013	15.25	3855	-17.64	20230420	2800	13.39	20230103	3985	-20.33	20220816	2755	15.25	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
75	20230718	150315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-60	5	-1.85	185694840	58155	112.54	3260	3300	3145	4205	2265	3235	3193.10	1.93	0	977	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	484	21.45	0.65	12	0.38	148.00	4901.00	3985	20220816	-20.33	2755	20221013	15.25	3855	-17.64	20230420	2800	13.39	20230103	3985	-20.33	20220816	2755	15.25	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
76	20230718	140313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-45	5	-1.39	144919510	45293	87.65	3260	3300	3150	4205	2265	3235	3199.60	1.93	0	-193	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	486	21.55	0.65	12	0.30	148.00	4901.00	3985	20220816	-19.95	2755	20221013	15.79	3855	-17.25	20230420	2800	13.93	20230103	3985	-19.95	20220816	2755	15.79	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
77	20230718	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-60	5	-1.85	132792990	41496	80.30	3260	3300	3150	4205	2265	3235	3200.14	1.93	0	894	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	484	21.45	0.65	12	0.27	148.00	4901.00	3985	20220816	-20.33	2755	20221013	15.25	3855	-17.64	20230420	2800	13.39	20230103	3985	-20.33	20220816	2755	15.25	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
78	20230718	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	-45	5	-1.39	110945290	34609	66.98	3260	3300	3150	4205	2265	3235	3205.68	1.93	0	-378	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	486	21.55	0.65	12	0.23	148.00	4901.00	3985	20220816	-19.95	2755	20221013	15.79	3855	-17.25	20230420	2800	13.93	20230103	3985	-19.95	20220816	2755	15.79	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
79	20230718	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-35	5	-1.08	77747530	24184	46.80	3260	3300	3150	4205	2265	3235	3214.83	1.93	0	-684	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	488	21.62	0.65	12	0.16	148.00	4901.00	3985	20220816	-19.70	2755	20221013	16.15	3855	-16.99	20230420	2800	14.29	20230103	3985	-19.70	20220816	2755	16.15	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
80	20230718	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-15	5	-0.46	32301960	9918	19.19	3260	3300	3220	4205	2265	3235	3256.90	1.93	0	-1582	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	491	21.76	0.66	12	0.07	148.00	4901.00	3985	20220816	-19.20	2755	20221013	16.88	3855	-16.47	20230420	2800	15.00	20230103	3985	-19.20	20220816	2755	16.88	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
81	20230718	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	40	2	1.24	4571885	1402	2.71	3260	3275	3255	4205	2265	3235	3260.97	1.93	0	334	3341	3287	3246	3192	3151	3267	3172	76	970	500	2260	5	1	15246000	499	22.13	0.67	12	0.01	148.00	4901.00	3985	20220816	-17.82	2755	20221013	18.87	3855	-15.05	20230420	2800	16.96	20230103	3985	-17.82	20220816	2755	18.87	20221013	1.99	N	017510	500	76 억		293497	N	N	0	N	00	N
82	20230717	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	-40	5	-1.22	168354820	51674	121.11	3275	3300	3205	4255	2295	3275	3253.15	1.94	0	-1600	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	493	21.86	0.66	12	0.34	148.00	4901.00	3985	20220816	-18.82	2755	20221013	17.42	3855	-16.08	20230420	2800	15.54	20230103	3985	-18.82	20220816	2755	17.42	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
83	20230717	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-15	5	-0.46	157579635	48348	113.31	3275	3300	3205	4255	2295	3275	3254.37	1.94	0	-1872	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	497	22.03	0.67	12	0.32	148.00	4901.00	3985	20220816	-18.19	2755	20221013	18.33	3855	-15.43	20230420	2800	16.43	20230103	3985	-18.19	20220816	2755	18.33	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
84	20230717	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	-10	5	-0.31	152221375	46703	109.46	3275	3300	3205	4255	2295	3275	3254.23	1.94	0	-2052	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	498	22.06	0.67	12	0.31	148.00	4901.00	3985	20220816	-18.07	2755	20221013	18.51	3855	-15.30	20230420	2800	16.61	20230103	3985	-18.07	20220816	2755	18.51	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
85	20230717	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-15	5	-0.46	145499800	44641	104.63	3275	3300	3205	4255	2295	3275	3253.89	1.94	0	-1394	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	497	22.03	0.67	12	0.29	148.00	4901.00	3985	20220816	-18.19	2755	20221013	18.33	3855	-15.43	20230420	2800	16.43	20230103	3985	-18.19	20220816	2755	18.33	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
86	20230717	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	25	2	0.76	123368870	37866	88.75	3275	3300	3205	4255	2295	3275	3250.63	1.94	0	-2671	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	503	22.30	0.67	12	0.25	148.00	4901.00	3985	20220816	-17.19	2755	20221013	19.78	3855	-14.40	20230420	2800	17.86	20230103	3985	-17.19	20220816	2755	19.78	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
87	20230717	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	10	2	0.31	116089695	35658	83.57	3275	3300	3205	4255	2295	3275	3246.42	1.94	0	-2689	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	501	22.20	0.67	12	0.23	148.00	4901.00	3985	20220816	-17.57	2755	20221013	19.24	3855	-14.79	20230420	2800	17.32	20230103	3985	-17.57	20220816	2755	19.24	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
88	20230717	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	-30	5	-0.92	96407395	29650	69.49	3275	3285	3205	4255	2295	3275	3236.61	1.94	0	-1041	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	495	21.93	0.66	12	0.19	148.00	4901.00	3985	20220816	-18.57	2755	20221013	17.79	3855	-15.82	20230420	2800	15.89	20230103	3985	-18.57	20220816	2755	17.79	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
89	20230717	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	0	3	0.00	41619480	12708	29.78	3275	3285	3275	4255	2295	3275	3275.65	1.94	0	-648	3401	3337	3301	3237	3201	3320	3220	76	980	500	2290	5	1	15246000	499	22.13	0.67	12	0.08	148.00	4901.00	3985	20220816	-17.82	2755	20221013	18.87	3855	-15.05	20230420	2800	16.96	20230103	3985	-17.82	20220816	2755	18.87	20221013	2.02	N	017510	500	76 억		295161	N	N	0	N	00	N
90	20230714	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-55	5	-1.65	135894870	41325	159.37	3360	3365	3265	4325	2335	3330	3288.44	2.01	0	-10555	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	499	22.13	0.67	12	0.27	148.00	4901.00	3985	20220816	-17.82	2755	20221013	18.87	3855	-15.05	20230420	2800	16.96	20230103	3985	-17.82	20220816	2755	18.87	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
91	20230714	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	3275	-55	5	-1.65	128091130	38939	150.17	3360	3365	3265	4325	2335	3330	3289.53	2.01	0	-10093	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	499	22.13	0.67	12	0.26	148.00	4901.00	3985	20220816	-17.82	2755	20221013	18.87	3855	-15.05	20230420	2800	16.96	20230103	3985	-17.82	20220816	2755	18.87	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
92	20230714	140314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-45	5	-1.35	107302435	32596	125.71	3360	3365	3265	4325	2335	3330	3291.89	2.01	0	-9948	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	501	22.20	0.67	12	0.21	148.00	4901.00	3985	20220816	-17.57	2755	20221013	19.24	3855	-14.79	20230420	2800	17.32	20230103	3985	-17.57	20220816	2755	19.24	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
93	20230714	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-35	5	-1.05	102113930	31017	119.62	3360	3365	3265	4325	2335	3330	3292.19	2.01	0	-9485	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	502	22.26	0.67	12	0.20	148.00	4901.00	3985	20220816	-17.31	2755	20221013	19.60	3855	-14.53	20230420	2800	17.68	20230103	3985	-17.31	20220816	2755	19.60	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
94	20230714	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-45	5	-1.35	94435630	28682	110.61	3360	3365	3265	4325	2335	3330	3292.51	2.01	0	-8173	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	501	22.20	0.67	12	0.19	148.00	4901.00	3985	20220816	-17.57	2755	20221013	19.24	3855	-14.79	20230420	2800	17.32	20230103	3985	-17.57	20220816	2755	19.24	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
95	20230714	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-30	5	-0.90	81044860	24619	94.94	3360	3365	3265	4325	2335	3330	3291.96	2.01	0	-7239	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	503	22.30	0.67	12	0.16	148.00	4901.00	3985	20220816	-17.19	2755	20221013	19.78	3855	-14.40	20230420	2800	17.86	20230103	3985	-17.19	20220816	2755	19.78	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
96	20230714	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-45	5	-1.35	66203645	20104	77.53	3360	3365	3265	4325	2335	3330	3293.06	2.01	0	-5450	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	501	22.20	0.67	12	0.13	148.00	4901.00	3985	20220816	-17.57	2755	20221013	19.24	3855	-14.79	20230420	2800	17.32	20230103	3985	-17.57	20220816	2755	19.24	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
97	20230714	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-10	5	-0.30	5038905	1505	5.80	3360	3365	3320	4325	2335	3330	3348.11	2.01	0	-484	3463	3396	3363	3296	3263	3380	3280	76	995	500	2330	5	1	15246000	506	22.43	0.68	12	0.01	148.00	4901.00	3985	20220816	-16.69	2755	20221013	20.51	3855	-13.88	20230420	2800	18.57	20230103	3985	-16.69	20220816	2755	20.51	20221013	1.99	N	017510	500	76 억		305851	N	N	0	N	00	N
98	20230713	160311	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-50	5	-1.48	86774570	25775	99.37	3385	3430	3330	4390	2370	3380	3366.62	2.01	0	-1277	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	508	22.50	0.68	12	0.17	148.00	4901.00	3985	20220816	-16.44	2755	20221013	20.87	3855	-13.62	20230420	2800	18.93	20230103	3985	-16.44	20220816	2755	20.87	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
99	20230713	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-25	5	-0.74	69482675	20590	79.38	3385	3430	3340	4390	2370	3380	3374.58	2.01	0	-224	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	512	22.67	0.68	12	0.14	148.00	4901.00	3985	20220816	-15.81	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	3985	-15.81	20220816	2755	21.78	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
100	20230713	140309	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-20	5	-0.59	59171820	17509	67.50	3385	3430	3355	4390	2370	3380	3379.51	2.01	0	-182	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	512	22.70	0.69	12	0.11	148.00	4901.00	3985	20220816	-15.68	2755	20221013	21.96	3855	-12.84	20230420	2800	20.00	20230103	3985	-15.68	20220816	2755	21.96	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
101	20230713	130310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-10	5	-0.30	48442065	14317	55.19	3385	3430	3365	4390	2370	3380	3383.53	2.01	0	-94	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	514	22.77	0.69	12	0.09	148.00	4901.00	3985	20220816	-15.43	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	3985	-15.43	20220816	2755	22.32	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
102	20230713	120307	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	25	2	0.74	33466525	9879	38.09	3385	3430	3370	4390	2370	3380	3387.64	2.01	0	465	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	519	23.01	0.69	12	0.06	148.00	4901.00	3985	20220816	-14.55	2755	20221013	23.59	3855	-11.67	20230420	2800	21.61	20230103	3985	-14.55	20220816	2755	23.59	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
103	20230713	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3415	35	2	1.04	29282555	8650	33.35	3385	3430	3370	4390	2370	3380	3385.27	2.01	0	803	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	521	23.07	0.70	12	0.06	148.00	4901.00	3985	20220816	-14.30	2755	20221013	23.96	3855	-11.41	20230420	2800	21.96	20230103	3985	-14.30	20220816	2755	23.96	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
104	20230713	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	25	2	0.74	22842805	6757	26.05	3385	3430	3370	4390	2370	3380	3380.61	2.01	0	906	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	519	23.01	0.69	12	0.04	148.00	4901.00	3985	20220816	-14.55	2755	20221013	23.59	3855	-11.67	20230420	2800	21.61	20230103	3985	-14.55	20220816	2755	23.59	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
105	20230713	090247	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	5	2	0.15	27080	8	0.03	3385	3385	3385	4390	2370	3380	3385.00	2.01	0	2	3416	3397	3381	3362	3346	3390	3355	76	1010	500	2360	5	1	15246000	516	22.87	0.69	12	0.00	148.00	4901.00	3985	20220816	-15.06	2755	20221013	22.87	3855	-12.19	20230420	2800	20.89	20230103	3985	-15.06	20220816	2755	22.87	20221013	1.98	N	017510	500	76 억		307128	N	N	0	N	00	N
106	20230712	160307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3380	15	2	0.45	87587080	25937	71.04	3395	3400	3365	4370	2360	3365	3376.92	2.03	0	-2973	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	515	22.84	0.69	12	0.17	148.00	4901.00	3985	20220816	-15.18	2755	20221013	22.69	3855	-12.32	20230420	2800	20.71	20230103	3985	-15.18	20220816	2755	22.69	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
107	20230712	150307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	10	2	0.30	68191810	20188	55.30	3395	3400	3365	4370	2360	3365	3377.84	2.03	0	-3157	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	515	22.80	0.69	12	0.13	148.00	4901.00	3985	20220816	-15.31	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	3985	-15.31	20220816	2755	22.50	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
108	20230712	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	25	2	0.74	51661300	15301	41.91	3395	3400	3365	4370	2360	3365	3376.33	2.03	0	-981	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	517	22.91	0.69	12	0.10	148.00	4901.00	3985	20220816	-14.93	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	3985	-14.93	20220816	2755	23.05	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
109	20230712	130306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3390	25	2	0.74	46204985	13692	37.50	3395	3400	3365	4370	2360	3365	3374.60	2.03	0	-794	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	517	22.91	0.69	12	0.09	148.00	4901.00	3985	20220816	-14.93	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	3985	-14.93	20220816	2755	23.05	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
110	20230712	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	10	2	0.30	37887090	11233	30.77	3395	3400	3365	4370	2360	3365	3372.84	2.03	0	-438	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	515	22.80	0.69	12	0.07	148.00	4901.00	3985	20220816	-15.31	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	3985	-15.31	20220816	2755	22.50	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
111	20230712	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	5	2	0.15	30581450	9069	24.84	3395	3400	3365	4370	2360	3365	3372.09	2.03	0	77	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	514	22.77	0.69	12	0.06	148.00	4901.00	3985	20220816	-15.43	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	3985	-15.43	20220816	2755	22.32	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
112	20230712	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	10	2	0.30	18043715	5346	14.64	3395	3400	3365	4370	2360	3365	3375.18	2.03	0	5	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	515	22.80	0.69	12	0.04	148.00	4901.00	3985	20220816	-15.31	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	3985	-15.31	20220816	2755	22.50	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
113	20230712	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3395	30	2	0.89	2019575	595	1.63	3395	3395	3380	4370	2360	3365	3394.24	2.03	0	-222	3445	3405	3335	3295	3225	3425	3315	76	1005	500	2350	5	1	15246000	518	22.94	0.69	12	0.00	148.00	4901.00	3985	20220816	-14.81	2755	20221013	23.23	3855	-11.93	20230420	2800	21.25	20230103	3985	-14.81	20220816	2755	23.23	20221013	1.99	N	017510	500	76 억		310101	N	N	0	N	00	N
114	20230711	160305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3365	55	2	1.66	121103225	36250	107.30	3310	3375	3265	4300	2320	3310	3340.58	2.01	0	3626	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	513	22.74	0.69	12	0.24	148.00	4901.00	4055	20220708	-17.02	2755	20221013	22.14	3855	-12.71	20230420	2800	20.18	20230103	3985	-15.56	20220816	2755	22.14	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
115	20230711	150303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3370	60	2	1.81	112535425	33704	99.76	3310	3375	3265	4300	2320	3310	3338.93	2.01	0	3626	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	514	22.77	0.69	12	0.22	148.00	4901.00	4055	20220708	-16.89	2755	20221013	22.32	3855	-12.58	20230420	2800	20.36	20230103	3985	-15.43	20220816	2755	22.32	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
116	20230711	140303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3375	65	2	1.96	102268845	30655	90.74	3310	3375	3265	4300	2320	3310	3336.12	2.01	0	3643	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	515	22.80	0.69	12	0.20	148.00	4901.00	4055	20220708	-16.77	2755	20221013	22.50	3855	-12.45	20230420	2800	20.54	20230103	3985	-15.31	20220816	2755	22.50	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
117	20230711	130301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	50	2	1.51	90068225	27024	79.99	3310	3375	3265	4300	2320	3310	3332.90	2.01	0	3810	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	512	22.70	0.69	12	0.18	148.00	4901.00	4055	20220708	-17.14	2755	20221013	21.96	3855	-12.84	20230420	2800	20.00	20230103	3985	-15.68	20220816	2755	21.96	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
118	20230711	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3360	50	2	1.51	82983275	24914	73.74	3310	3375	3265	4300	2320	3310	3330.79	2.01	0	3830	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	512	22.70	0.69	12	0.16	148.00	4901.00	4055	20220708	-17.14	2755	20221013	21.96	3855	-12.84	20230420	2800	20.00	20230103	3985	-15.68	20220816	2755	21.96	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
119	20230711	110307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	45	2	1.36	71859435	21608	63.96	3310	3375	3265	4300	2320	3310	3325.59	2.01	0	4483	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	512	22.67	0.68	12	0.14	148.00	4901.00	4055	20220708	-17.26	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	3985	-15.81	20220816	2755	21.78	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
120	20230711	100305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3345	35	2	1.06	62377540	18787	55.61	3310	3365	3265	4300	2320	3310	3320.25	2.01	0	4626	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	510	22.60	0.68	12	0.12	148.00	4901.00	4055	20220708	-17.51	2755	20221013	21.42	3855	-13.23	20230420	2800	19.46	20230103	3985	-16.06	20220816	2755	21.42	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
121	20230711	090304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	0	3	0.00	221770	67	0.20	3310	3310	3310	4300	2320	3310	3310.00	2.01	0	63	3403	3356	3303	3256	3203	3380	3280	76	990	500	2310	5	1	15246000	505	22.36	0.68	12	0.00	148.00	4901.00	4055	20220708	-18.37	2755	20221013	20.15	3855	-14.14	20230420	2800	18.21	20230103	3985	-16.94	20220816	2755	20.15	20221013	1.98	N	017510	500	76 억		306550	N	N	0	N	00	N
122	20230710	160304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-15	5	-0.45	111735370	33785	72.99	3270	3350	3250	4320	2330	3325	3307.25	1.96	0	7007	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	505	22.36	0.68	12	0.22	148.00	4901.00	4055	20220708	-18.37	2755	20221013	20.15	3855	-14.14	20230420	2800	18.21	20230103	3985	-16.94	20220816	2755	20.15	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
123	20230710	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	0	3	0.00	101858320	30800	66.54	3270	3350	3250	4320	2330	3325	3307.09	1.96	0	6363	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	507	22.47	0.68	12	0.20	148.00	4901.00	4055	20220708	-18.00	2755	20221013	20.69	3855	-13.75	20230420	2800	18.75	20230103	3985	-16.56	20220816	2755	20.69	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
124	20230710	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	20	2	0.60	95759785	28969	62.59	3270	3350	3250	4320	2330	3325	3305.60	1.96	0	6626	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	510	22.60	0.68	12	0.19	148.00	4901.00	4055	20220708	-17.51	2755	20221013	21.42	3855	-13.23	20230420	2800	19.46	20230103	3985	-16.06	20220816	2755	21.42	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
125	20230710	130258	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	25	2	0.75	88941100	26928	58.18	3270	3350	3250	4320	2330	3325	3302.92	1.96	0	6644	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	511	22.64	0.68	12	0.18	148.00	4901.00	4055	20220708	-17.39	2755	20221013	21.60	3855	-13.10	20230420	2800	19.64	20230103	3985	-15.93	20220816	2755	21.60	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
126	20230710	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	25	2	0.75	85607575	25928	56.02	3270	3350	3250	4320	2330	3325	3301.74	1.96	0	6560	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	511	22.64	0.68	12	0.17	148.00	4901.00	4055	20220708	-17.39	2755	20221013	21.60	3855	-13.10	20230420	2800	19.64	20230103	3985	-15.93	20220816	2755	21.60	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
127	20230710	110305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	15	2	0.45	64437280	19546	42.23	3270	3340	3250	4320	2330	3325	3296.70	1.96	0	1643	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	509	22.57	0.68	12	0.13	148.00	4901.00	4055	20220708	-17.63	2755	20221013	21.23	3855	-13.36	20230420	2800	19.29	20230103	3985	-16.19	20220816	2755	21.23	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
128	20230710	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-5	5	-0.15	49863070	15168	32.77	3270	3335	3250	4320	2330	3325	3287.39	1.96	0	973	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	506	22.43	0.68	12	0.10	148.00	4901.00	4055	20220708	-18.13	2755	20221013	20.51	3855	-13.88	20230420	2800	18.57	20230103	3985	-16.69	20220816	2755	20.51	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
129	20230710	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-35	5	-1.05	26882545	8213	17.74	3270	3310	3265	4320	2330	3325	3273.17	1.96	0	1261	3428	3376	3333	3281	3238	3372	3277	76	995	500	2320	5	1	15246000	502	22.23	0.67	12	0.05	148.00	4901.00	4055	20220708	-18.87	2755	20221013	19.42	3855	-14.66	20230420	2800	17.50	20230103	3985	-17.44	20220816	2755	19.42	20221013	2.07	N	017510	500	76 억		299543	N	N	0	N	00	N
130	20230707	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-30	5	-0.89	153558020	46223	59.79	3325	3385	3290	4360	2350	3355	3322.11	1.97	0	-729	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	507	22.47	0.68	12	0.30	148.00	4901.00	4055	20220708	-18.00	2755	20221013	20.69	3855	-13.75	20230420	2800	18.75	20230103	4055	-18.00	20220708	2755	20.69	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
131	20230707	150301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-25	5	-0.75	139169640	41887	54.18	3325	3385	3290	4360	2350	3355	3322.50	1.97	0	-446	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	508	22.50	0.68	12	0.27	148.00	4901.00	4055	20220708	-17.88	2755	20221013	20.87	3855	-13.62	20230420	2800	18.93	20230103	4055	-17.88	20220708	2755	20.87	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
132	20230707	140305	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-40	5	-1.19	128815585	38776	50.16	3325	3385	3290	4360	2350	3355	3322.04	1.97	0	395	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	505	22.40	0.68	12	0.25	148.00	4901.00	4055	20220708	-18.25	2755	20221013	20.33	3855	-14.01	20230420	2800	18.39	20230103	4055	-18.25	20220708	2755	20.33	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
133	20230707	130304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-35	5	-1.04	98684440	29649	38.35	3325	3385	3295	4360	2350	3355	3328.42	1.97	0	-1851	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	506	22.43	0.68	12	0.19	148.00	4901.00	4055	20220708	-18.13	2755	20221013	20.51	3855	-13.88	20230420	2800	18.57	20230103	4055	-18.13	20220708	2755	20.51	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
134	20230707	120304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-15	5	-0.45	91161345	27392	35.43	3325	3385	3295	4360	2350	3355	3328.03	1.97	0	-1322	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	509	22.57	0.68	12	0.18	148.00	4901.00	4055	20220708	-17.63	2755	20221013	21.23	3855	-13.36	20230420	2800	19.29	20230103	4055	-17.63	20220708	2755	21.23	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
135	20230707	110303	57	100.00	KOSDAQ		금속	N	N	N	N		N	3345	-10	5	-0.30	85915700	25815	33.39	3325	3385	3295	4360	2350	3355	3328.13	1.97	0	-1138	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	510	22.60	0.68	12	0.17	148.00	4901.00	4055	20220708	-17.51	2755	20221013	21.42	3855	-13.23	20230420	2800	19.46	20230103	4055	-17.51	20220708	2755	21.42	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
136	20230707	100302	57	100.00	KOSDAQ		금속	N	N	N	N		N	3335	-20	5	-0.60	32495050	9762	12.63	3325	3375	3310	4360	2350	3355	3328.73	1.97	0	479	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	508	22.53	0.68	12	0.06	148.00	4901.00	4055	20220708	-17.76	2755	20221013	21.05	3855	-13.49	20230420	2800	19.11	20230103	4055	-17.76	20220708	2755	21.05	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
137	20230707	090301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-25	5	-0.75	5189460	1562	2.02	3325	3340	3315	4360	2350	3355	3322.32	1.97	0	271	3531	3442	3391	3302	3251	3417	3277	76	1005	500	2340	5	1	15246000	508	22.50	0.68	12	0.01	148.00	4901.00	4055	20220708	-17.88	2755	20221013	20.87	3855	-13.62	20230420	2800	18.93	20230103	4055	-17.88	20220708	2755	20.87	20221013	2.09	N	017510	500	76 억		300344	N	N	0	N	00	N
138	20230706	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-110	5	-3.17	260511000	77218	190.61	3465	3480	3340	4500	2430	3465	3373.73	2.02	0	-7238	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	512	22.67	0.68	12	0.51	148.00	4901.00	4055	20220708	-17.26	2755	20221013	21.78	3855	-12.97	20230420	2800	19.82	20230103	4055	-17.26	20220708	2755	21.78	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
139	20230706	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	3390	-75	5	-2.16	217205770	64298	158.72	3465	3480	3350	4500	2430	3465	3378.11	2.02	0	-8459	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	517	22.91	0.69	12	0.42	148.00	4901.00	4055	20220708	-16.40	2755	20221013	23.05	3855	-12.06	20230420	2800	21.07	20230103	4055	-16.40	20220708	2755	23.05	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
140	20230706	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-100	5	-2.89	168809940	49942	123.28	3465	3480	3355	4500	2430	3465	3380.12	2.02	0	-7321	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	513	22.74	0.69	12	0.33	148.00	4901.00	4055	20220708	-17.02	2755	20221013	22.14	3855	-12.71	20230420	2800	20.18	20230103	4055	-17.02	20220708	2755	22.14	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
141	20230706	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-85	5	-2.45	136203530	40243	99.34	3465	3480	3355	4500	2430	3465	3384.53	2.02	0	-5449	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	515	22.84	0.69	12	0.26	148.00	4901.00	4055	20220708	-16.65	2755	20221013	22.69	3855	-12.32	20230420	2800	20.71	20230103	4055	-16.65	20220708	2755	22.69	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
142	20230706	120301	57	100.00	KOSDAQ		금속	N	N	N	N		N	3400	-65	5	-1.88	117798840	34799	85.90	3465	3480	3355	4500	2430	3465	3385.12	2.02	0	-4185	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	518	22.97	0.69	12	0.23	148.00	4901.00	4055	20220708	-16.15	2755	20221013	23.41	3855	-11.80	20230420	2800	21.43	20230103	4055	-16.15	20220708	2755	23.41	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
143	20230706	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-85	5	-2.45	84684420	24993	61.69	3465	3480	3370	4500	2430	3465	3388.33	2.02	0	-3314	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	515	22.84	0.69	12	0.16	148.00	4901.00	4055	20220708	-16.65	2755	20221013	22.69	3855	-12.32	20230420	2800	20.71	20230103	4055	-16.65	20220708	2755	22.69	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
144	20230706	100300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	-85	5	-2.45	71221225	21006	51.85	3465	3480	3370	4500	2430	3465	3390.52	2.02	0	-2400	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	515	22.84	0.69	12	0.14	148.00	4901.00	4055	20220708	-16.65	2755	20221013	22.69	3855	-12.32	20230420	2800	20.71	20230103	4055	-16.65	20220708	2755	22.69	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
145	20230706	090300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3425	-40	5	-1.15	3548570	1031	2.54	3465	3465	3425	4500	2430	3465	3441.87	2.02	0	-687	3595	3530	3485	3420	3375	3507	3397	76	1035	500	2420	5	1	15246000	522	23.14	0.70	12	0.01	148.00	4901.00	4055	20220708	-15.54	2755	20221013	24.32	3855	-11.15	20230420	2800	22.32	20230103	4055	-15.54	20220708	2755	24.32	20221013	2.18	N	017510	500	76 억		307659	N	N	0	N	00	N
146	20230705	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	-40	5	-1.14	140948170	40501	57.37	3520	3550	3440	4555	2455	3505	3480.12	2.07	0	-7276	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	528	23.41	0.71	12	0.27	148.00	4901.00	4055	20220708	-14.55	2755	20221013	25.77	3855	-10.12	20230420	2800	23.75	20230103	4055	-14.55	20220708	2755	25.77	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
147	20230705	150259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	138083655	39674	56.20	3520	3550	3440	4555	2455	3505	3480.46	2.07	0	-7071	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	528	23.38	0.71	12	0.26	148.00	4901.00	4055	20220708	-14.67	2755	20221013	25.59	3855	-10.25	20230420	2800	23.57	20230103	4055	-14.67	20220708	2755	25.59	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
148	20230705	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	127780090	36693	51.98	3520	3550	3440	4555	2455	3505	3482.41	2.07	0	-6899	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	528	23.38	0.71	12	0.24	148.00	4901.00	4055	20220708	-14.67	2755	20221013	25.59	3855	-10.25	20230420	2800	23.57	20230103	4055	-14.67	20220708	2755	25.59	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
149	20230705	130257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-50	5	-1.43	115818920	33232	47.08	3520	3550	3440	4555	2455	3505	3485.16	2.07	0	-6892	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	527	23.34	0.70	12	0.22	148.00	4901.00	4055	20220708	-14.80	2755	20221013	25.41	3855	-10.38	20230420	2800	23.39	20230103	4055	-14.80	20220708	2755	25.41	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
150	20230705	120257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3460	-45	5	-1.28	111900970	32098	45.47	3520	3550	3440	4555	2455	3505	3486.23	2.07	0	-6273	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	528	23.38	0.71	12	0.21	148.00	4901.00	4055	20220708	-14.67	2755	20221013	25.59	3855	-10.25	20230420	2800	23.57	20230103	4055	-14.67	20220708	2755	25.59	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
151	20230705	110259	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	-50	5	-1.43	97828440	28020	39.69	3520	3550	3445	4555	2455	3505	3491.38	2.07	0	-5776	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	527	23.34	0.70	12	0.18	148.00	4901.00	4055	20220708	-14.80	2755	20221013	25.41	3855	-10.38	20230420	2800	23.39	20230103	4055	-14.80	20220708	2755	25.41	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
152	20230705	100257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	-25	5	-0.71	82677840	23642	33.49	3520	3550	3460	4555	2455	3505	3497.07	2.07	0	-4254	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	531	23.51	0.71	12	0.16	148.00	4901.00	4055	20220708	-14.18	2755	20221013	26.32	3855	-9.73	20230420	2800	24.29	20230103	4055	-14.18	20220708	2755	26.32	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
153	20230705	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	-15	5	-0.43	9245310	2629	3.72	3520	3520	3490	4555	2455	3505	3516.66	2.07	0	37	3565	3535	3500	3470	3435	3517	3452	76	1050	500	2450	5	1	15246000	532	23.58	0.71	12	0.02	148.00	4901.00	4055	20220708	-13.93	2755	20221013	26.68	3855	-9.47	20230420	2800	24.64	20230103	4055	-13.93	20220708	2755	26.68	20221013	2.08	N	017510	500	76 억		315061	N	N	0	N	00	N
154	20230704	160257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-20	5	-0.57	244874030	70055	48.77	3525	3530	3465	4580	2470	3525	3495.45	1.98	0	13382	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	534	23.68	0.72	12	0.46	148.00	4901.00	4055	20220708	-13.56	2755	20221013	27.22	3855	-9.08	20230420	2800	25.18	20230103	4055	-13.56	20220708	2755	27.22	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
155	20230704	150254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-25	5	-0.71	240930755	68929	47.99	3525	3530	3465	4580	2470	3525	3495.35	1.98	0	13616	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	534	23.65	0.71	12	0.45	148.00	4901.00	4055	20220708	-13.69	2755	20221013	27.04	3855	-9.21	20230420	2800	25.00	20230103	4055	-13.69	20220708	2755	27.04	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
156	20230704	140257	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-30	5	-0.85	218146125	62391	43.43	3525	3530	3465	4580	2470	3525	3496.44	1.98	0	12130	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	533	23.61	0.71	12	0.41	148.00	4901.00	4055	20220708	-13.81	2755	20221013	26.86	3855	-9.34	20230420	2800	24.82	20230103	4055	-13.81	20220708	2755	26.86	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
157	20230704	130254	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-5	5	-0.14	200389235	57330	39.91	3525	3530	3465	4580	2470	3525	3495.36	1.98	0	11829	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	537	23.78	0.72	12	0.38	148.00	4901.00	4055	20220708	-13.19	2755	20221013	27.77	3855	-8.69	20230420	2800	25.71	20230103	4055	-13.19	20220708	2755	27.77	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
158	20230704	120256	57	100.00	KOSDAQ		금속	N	N	N	N		N	3485	-40	5	-1.13	141915575	40574	28.25	3525	3530	3465	4580	2470	3525	3497.70	1.98	0	10044	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	531	23.55	0.71	12	0.27	148.00	4901.00	4055	20220708	-14.06	2755	20221013	26.50	3855	-9.60	20230420	2800	24.46	20230103	4055	-14.06	20220708	2755	26.50	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
159	20230704	110252	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-30	5	-0.85	113438760	32391	22.55	3525	3530	3465	4580	2470	3525	3502.17	1.98	0	6976	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	533	23.61	0.71	12	0.21	148.00	4901.00	4055	20220708	-13.81	2755	20221013	26.86	3855	-9.34	20230420	2800	24.82	20230103	4055	-13.81	20220708	2755	26.86	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
160	20230704	100252	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-25	5	-0.71	81191940	23120	16.10	3525	3530	3485	4580	2470	3525	3511.76	1.98	0	1331	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	534	23.65	0.71	12	0.15	148.00	4901.00	4055	20220708	-13.69	2755	20221013	27.04	3855	-9.21	20230420	2800	25.00	20230103	4055	-13.69	20220708	2755	27.04	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
161	20230704	090253	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	0	3	0.00	9968700	2828	1.97	3525	3525	3525	4580	2470	3525	3525.00	1.98	0	-885	3638	3581	3513	3456	3388	3610	3485	76	1055	500	2460	5	1	15246000	537	23.82	0.72	12	0.02	148.00	4901.00	4055	20220708	-13.07	2755	20221013	27.95	3855	-8.56	20230420	2800	25.89	20230103	4055	-13.07	20220708	2755	27.95	20221013	2.09	N	017510	500	76 억		301571	N	N	0	N	00	N
162	20230703	160251	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3525	105	2	3.07	500180285	141605	319.17	3445	3570	3445	4445	2395	3420	3532.23	1.88	0	-4341	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	537	23.82	0.72	12	0.93	148.00	4901.00	4055	20220708	-13.07	2755	20221013	27.95	3855	-8.56	20230420	2800	25.89	20230103	4055	-13.07	20220708	2755	27.95	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
163	20230703	150253	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3515	95	2	2.78	488297620	138231	311.57	3445	3570	3445	4445	2395	3420	3532.48	1.88	0	-4274	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	536	23.75	0.72	12	0.91	148.00	4901.00	4055	20220708	-13.32	2755	20221013	27.59	3855	-8.82	20230420	2800	25.54	20230103	4055	-13.32	20220708	2755	27.59	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
164	20230703	140252	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3535	115	2	3.36	461784610	130679	294.55	3445	3570	3445	4445	2395	3420	3533.73	1.88	0	-4708	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	539	23.89	0.72	12	0.86	148.00	4901.00	4055	20220708	-12.82	2755	20221013	28.31	3855	-8.30	20230420	2800	26.25	20230103	4055	-12.82	20220708	2755	28.31	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
165	20230703	130251	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3545	125	2	3.65	401144205	113512	255.85	3445	3570	3445	4445	2395	3420	3533.94	1.88	0	-4892	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	540	23.95	0.72	12	0.74	148.00	4901.00	4055	20220708	-12.58	2755	20221013	28.68	3855	-8.04	20230420	2800	26.61	20230103	4055	-12.58	20220708	2755	28.68	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
166	20230703	120251	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3545	125	2	3.65	360164910	101913	229.71	3445	3570	3445	4445	2395	3420	3534.04	1.88	0	-5121	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	540	23.95	0.72	12	0.67	148.00	4901.00	4055	20220708	-12.58	2755	20221013	28.68	3855	-8.04	20230420	2800	26.61	20230103	4055	-12.58	20220708	2755	28.68	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
167	20230703	110252	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3520	100	2	2.92	329256215	93165	209.99	3445	3570	3445	4445	2395	3420	3534.12	1.88	0	-6727	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	537	23.78	0.72	12	0.61	148.00	4901.00	4055	20220708	-13.19	2755	20221013	27.77	3855	-8.69	20230420	2800	25.71	20230103	4055	-13.19	20220708	2755	27.77	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
168	20230703	100248	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3550	130	2	3.80	289420305	81883	184.56	3445	3570	3445	4445	2395	3420	3534.56	1.88	0	-3696	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	541	23.99	0.72	12	0.54	148.00	4901.00	4055	20220708	-12.45	2755	20221013	28.86	3855	-7.91	20230420	2800	26.79	20230103	4055	-12.45	20220708	2755	28.86	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N
169	20230703	090249	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	120	2	3.51	22070305	6326	14.26	3445	3550	3445	4445	2395	3420	3488.82	1.88	0	1502	3513	3466	3383	3336	3253	3490	3360	76	1025	500	2390	5	1	15246000	540	23.92	0.72	12	0.04	148.00	4901.00	4055	20220708	-12.70	2755	20221013	28.49	3855	-8.17	20230420	2800	26.43	20230103	4055	-12.70	20220708	2755	28.49	20221013	2.11	N	017510	500	76 억		286767	N	N	0	N	00	N