KissMeData/222810/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	160952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	0	3	0.00	2831454270	946086	79.15	2970	3065	2865	3880	2090	2985	2992.81	0.35	0	-19380	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2152	-3.26	5.04	12	1.31	-917.00	592.00	5560	20230421	-46.31	970	20221223	207.73	5560	-46.31	20230421	1030	189.81	20230105	5560	-46.31	20230421	970	207.73	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
3	20230731	150952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	10	2	0.34	2710089795	905492	75.76	2970	3065	2865	3880	2090	2985	2992.95	0.35	0	-22328	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2159	-3.27	5.06	12	1.26	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
4	20230731	140957	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	0	3	0.00	2546226570	850736	71.18	2970	3065	2865	3880	2090	2985	2992.97	0.35	0	-27082	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2152	-3.26	5.04	12	1.18	-917.00	592.00	5560	20230421	-46.31	970	20221223	207.73	5560	-46.31	20230421	1030	189.81	20230105	5560	-46.31	20230421	970	207.73	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
5	20230731	130957	57	100.00	KOSDAQ		금속	N	N	N	N		N	3025	40	2	1.34	2236309905	748336	62.61	2970	3065	2865	3880	2090	2985	2988.38	0.35	0	-41830	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2181	-3.30	5.11	12	1.04	-917.00	592.00	5560	20230421	-45.59	970	20221223	211.86	5560	-45.59	20230421	1030	193.69	20230105	5560	-45.59	20230421	970	211.86	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
6	20230731	121005	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	30	2	1.01	2079422675	696140	58.24	2970	3065	2865	3880	2090	2985	2987.08	0.35	0	-67691	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2174	-3.29	5.09	12	0.97	-917.00	592.00	5560	20230421	-45.77	970	20221223	210.82	5560	-45.77	20230421	1030	192.72	20230105	5560	-45.77	20230421	970	210.82	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
7	20230731	111008	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	15	2	0.50	1917219575	642165	53.73	2970	3065	2865	3880	2090	2985	2985.56	0.35	0	-93991	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2163	-3.27	5.07	12	0.89	-917.00	592.00	5560	20230421	-46.04	970	20221223	209.28	5560	-46.04	20230421	1030	191.26	20230105	5560	-46.04	20230421	970	209.28	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
8	20230731	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-30	5	-1.01	1637097005	548695	45.91	2970	3065	2865	3880	2090	2985	2983.62	0.35	0	-66745	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2130	-3.22	4.99	12	0.76	-917.00	592.00	5560	20230421	-46.85	970	20221223	204.64	5560	-46.85	20230421	1030	186.89	20230105	5560	-46.85	20230421	970	204.64	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
9	20230731	090953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-15	5	-0.50	27231930	9169	0.77	2970	2970	2970	3880	2090	2985	2970.00	0.35	0	-1977	3208	3096	2908	2796	2608	3152	2852	360	895	500	1790	5	1	72097025	2141	-3.24	5.02	12	0.01	-917.00	592.00	5560	20230421	-46.58	970	20221223	206.19	5560	-46.58	20230421	1030	188.35	20230105	5560	-46.58	20230421	970	206.19	20221223	0.58	N	222810	500	360 억		248930	N	N	0	N	00	N
10	20230728	160956	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	270	2	9.94	3469835755	1187350	151.17	2720	3020	2720	3525	1905	2715	2922.27	0.07	0	202781	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2152	-3.26	5.04	12	1.65	-917.00	592.00	5560	20230421	-46.31	970	20221223	207.73	5560	-46.31	20230421	1030	189.81	20230105	5560	-46.31	20230421	970	207.73	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
11	20230728	150955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	265	2	9.76	3408277315	1166686	148.54	2720	3020	2720	3525	1905	2715	2921.33	0.07	0	205746	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2148	-3.25	5.03	12	1.62	-917.00	592.00	5560	20230421	-46.40	970	20221223	207.22	5560	-46.40	20230421	1030	189.32	20230105	5560	-46.40	20230421	970	207.22	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
12	20230728	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	235	2	8.66	2904641710	998069	127.07	2720	3015	2720	3525	1905	2715	2910.26	0.07	0	197320	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2127	-3.22	4.98	12	1.38	-917.00	592.00	5560	20230421	-46.94	970	20221223	204.12	5560	-46.94	20230421	1030	186.41	20230105	5560	-46.94	20230421	970	204.12	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
13	20230728	130956	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	250	2	9.21	2767594040	951673	121.17	2720	3015	2720	3525	1905	2715	2908.14	0.07	0	189055	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2138	-3.23	5.01	12	1.32	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
14	20230728	120953	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	275	2	10.13	2468237685	850725	108.31	2720	3015	2720	3525	1905	2715	2901.33	0.07	0	186403	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2156	-3.26	5.05	12	1.18	-917.00	592.00	5560	20230421	-46.22	970	20221223	208.25	5560	-46.22	20230421	1030	190.29	20230105	5560	-46.22	20230421	970	208.25	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
15	20230728	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	170	2	6.26	1142507005	401881	51.17	2720	2925	2720	3525	1905	2715	2842.90	0.07	0	87251	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2080	-3.15	4.87	12	0.56	-917.00	592.00	5560	20230421	-48.11	970	20221223	197.42	5560	-48.11	20230421	1030	180.10	20230105	5560	-48.11	20230421	970	197.42	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
16	20230728	100949	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	145	2	5.34	645150690	229990	29.28	2720	2865	2720	3525	1905	2715	2805.12	0.07	0	43816	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2062	-3.12	4.83	12	0.32	-917.00	592.00	5560	20230421	-48.56	970	20221223	194.85	5560	-48.56	20230421	1030	177.67	20230105	5560	-48.56	20230421	970	194.85	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
17	20230728	090959	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	65	2	2.39	157303910	56594	7.21	2720	2830	2720	3525	1905	2715	2779.52	0.07	0	-17731	2895	2805	2740	2650	2585	2850	2695	360	810	500	1620	5	1	72097025	2004	-3.03	4.70	12	0.08	-917.00	592.00	5560	20230421	-50.00	970	20221223	186.60	5560	-50.00	20230421	1030	169.90	20230105	5560	-50.00	20230421	970	186.60	20221223	0.58	N	222810	500	360 억		48935	N	N	0	N	00	N
18	20230727	160950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	45	2	1.69	2135113715	777960	47.13	2700	2830	2675	3470	1870	2670	2744.54	0.05	32971	12889	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1957	-2.96	4.59	12	1.08	-917.00	592.00	5560	20230421	-51.17	970	20221223	179.90	5560	-51.17	20230421	1030	163.59	20230105	5560	-51.17	20230421	970	179.90	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
19	20230727	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	15	2	0.56	2012855430	732540	44.38	2700	2830	2680	3470	1870	2670	2747.78	0.05	32971	37756	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1936	-2.93	4.54	12	1.02	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
20	20230727	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	70	2	2.62	1678203270	608879	36.89	2700	2830	2695	3470	1870	2670	2756.22	0.05	32971	117950	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1975	-2.99	4.63	12	0.84	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
21	20230727	130944	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	70	2	2.62	1586113200	575186	34.85	2700	2830	2695	3470	1870	2670	2757.57	0.05	32971	120794	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1975	-2.99	4.63	12	0.80	-917.00	592.00	5560	20230421	-50.72	970	20221223	182.47	5560	-50.72	20230421	1030	166.02	20230105	5560	-50.72	20230421	970	182.47	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
22	20230727	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	105	2	3.93	1294440345	468645	28.39	2700	2830	2695	3470	1870	2670	2762.09	0.05	32971	87890	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	2001	-3.03	4.69	12	0.65	-917.00	592.00	5560	20230421	-50.09	970	20221223	186.08	5560	-50.09	20230421	1030	169.42	20230105	5560	-50.09	20230421	970	186.08	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
23	20230727	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	125	2	4.68	1166424115	422679	25.61	2700	2830	2695	3470	1870	2670	2759.60	0.05	32971	78923	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	2015	-3.05	4.72	12	0.59	-917.00	592.00	5560	20230421	-49.73	970	20221223	188.14	5560	-49.73	20230421	1030	171.36	20230105	5560	-49.73	20230421	970	188.14	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
24	20230727	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	80	2	3.00	809500910	294614	17.85	2700	2830	2695	3470	1870	2670	2747.67	0.05	32971	30021	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1983	-3.00	4.65	12	0.41	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
25	20230727	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	30	2	1.12	307399035	112641	6.82	2700	2795	2695	3470	1870	2670	2729.02	0.05	32971	24638	3030	2850	2755	2575	2480	2802	2527	360	800	500	1600	5	1	72097025	1947	-2.94	4.56	12	0.16	-917.00	592.00	5560	20230421	-51.44	970	20221223	178.35	5560	-51.44	20230421	1030	162.14	20230105	5560	-51.44	20230421	970	178.35	20221223	0.58	N	222810	500	360 억		32971	N	N	0	N	00	N
26	20230726	160945	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-225	5	-7.77	4456075120	1639115	183.82	2850	2935	2660	3760	2030	2895	2718.60	0.00	0	81497	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1925	-2.91	4.51	12	2.27	-917.00	592.00	5560	20230421	-51.98	970	20221223	175.26	5560	-51.98	20230421	1030	159.22	20230105	5560	-51.98	20230421	970	175.26	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
27	20230726	150950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-210	5	-7.25	4311884785	1585209	177.78	2850	2935	2660	3760	2030	2895	2720.07	0.00	0	75355	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1936	-2.93	4.54	12	2.20	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
28	20230726	140943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-205	5	-7.08	3995535530	1467668	164.59	2850	2935	2660	3760	2030	2895	2722.37	0.00	0	71669	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1939	-2.93	4.54	12	2.04	-917.00	592.00	5560	20230421	-51.62	970	20221223	177.32	5560	-51.62	20230421	1030	161.17	20230105	5560	-51.62	20230421	970	177.32	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
29	20230726	130940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-185	5	-6.39	3237733845	1185551	132.96	2850	2935	2660	3760	2030	2895	2730.99	0.00	0	56886	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1954	-2.96	4.58	12	1.64	-917.00	592.00	5560	20230421	-51.26	970	20221223	179.38	5560	-51.26	20230421	1030	163.11	20230105	5560	-51.26	20230421	970	179.38	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
30	20230726	120942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-145	5	-5.01	2988805685	1094102	122.70	2850	2935	2660	3760	2030	2895	2731.74	0.00	0	48068	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1983	-3.00	4.65	12	1.52	-917.00	592.00	5560	20230421	-50.54	970	20221223	183.51	5560	-50.54	20230421	1030	166.99	20230105	5560	-50.54	20230421	970	183.51	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
31	20230726	110938	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-160	5	-5.53	2790500705	1021619	114.57	2850	2935	2660	3760	2030	2895	2731.45	0.00	0	44406	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1972	-2.98	4.62	12	1.42	-917.00	592.00	5560	20230421	-50.81	970	20221223	181.96	5560	-50.81	20230421	1030	165.53	20230105	5560	-50.81	20230421	970	181.96	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
32	20230726	100946	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-210	5	-7.25	2077127950	756072	84.79	2850	2935	2665	3760	2030	2895	2747.26	0.00	0	40418	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	1936	-2.93	4.54	12	1.05	-917.00	592.00	5560	20230421	-51.71	970	20221223	176.80	5560	-51.71	20230421	1030	160.68	20230105	5560	-51.71	20230421	970	176.80	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
33	20230726	090939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-50	5	-1.73	247747730	86684	9.72	2850	2935	2830	3760	2030	2895	2858.05	0.00	0	-2175	3078	2986	2928	2836	2778	2957	2807	360	865	500	1730	5	1	72097025	2051	-3.10	4.81	12	0.12	-917.00	592.00	5560	20230421	-48.83	970	20221223	193.30	5560	-48.83	20230421	1030	176.21	20230105	5560	-48.83	20230421	970	193.30	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
34	20230725	160936	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-65	5	-2.20	2556174100	874992	111.38	2935	3020	2870	3845	2075	2960	2921.44	0.00	0	-15328	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2087	-3.16	4.89	12	1.21	-917.00	592.00	5560	20230421	-47.93	970	20221223	198.45	5560	-47.93	20230421	1030	181.07	20230105	5560	-47.93	20230421	970	198.45	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
35	20230725	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-40	5	-1.35	2365863775	809474	103.04	2935	3020	2870	3845	2075	2960	2922.72	0.00	0	-21100	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2105	-3.18	4.93	12	1.12	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
36	20230725	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-75	5	-2.53	1519039715	523412	66.62	2935	2960	2870	3845	2075	2960	2902.18	0.00	0	3616	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2080	-3.15	4.87	12	0.73	-917.00	592.00	5560	20230421	-48.11	970	20221223	197.42	5560	-48.11	20230421	1030	180.10	20230105	5560	-48.11	20230421	970	197.42	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
37	20230725	130935	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-60	5	-2.03	1266222270	435671	55.46	2935	2960	2870	3845	2075	2960	2906.37	0.00	0	27442	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2091	-3.16	4.90	12	0.60	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
38	20230725	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-50	5	-1.69	1039884075	357577	45.52	2935	2960	2870	3845	2075	2960	2908.13	0.00	0	28536	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2098	-3.17	4.92	12	0.50	-917.00	592.00	5560	20230421	-47.66	970	20221223	200.00	5560	-47.66	20230421	1030	182.52	20230105	5560	-47.66	20230421	970	200.00	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
39	20230725	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-55	5	-1.86	928616760	319466	40.66	2935	2960	2870	3845	2075	2960	2906.77	0.00	0	27662	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2094	-3.17	4.91	12	0.44	-917.00	592.00	5560	20230421	-47.75	970	20221223	199.48	5560	-47.75	20230421	1030	182.04	20230105	5560	-47.75	20230421	970	199.48	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
40	20230725	100932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-10	5	-0.34	717313915	246939	31.43	2935	2960	2870	3845	2075	2960	2904.81	0.00	0	17157	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2127	-3.22	4.98	12	0.34	-917.00	592.00	5560	20230421	-46.94	970	20221223	204.12	5560	-46.94	20230421	1030	186.41	20230105	5560	-46.94	20230421	970	204.12	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
41	20230725	090932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-55	5	-1.86	167486195	57434	7.31	2935	2935	2905	3845	2075	2960	2916.11	0.00	0	576	3123	3041	2998	2916	2873	3020	2895	360	885	500	1770	5	1	72097025	2094	-3.17	4.91	12	0.08	-917.00	592.00	5560	20230421	-47.75	970	20221223	199.48	5560	-47.75	20230421	1030	182.04	20230105	5560	-47.75	20230421	970	199.48	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
42	20230724	160933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-130	5	-4.21	2328882635	781353	84.82	3060	3080	2955	4015	2165	3090	2980.62	0.00	0	-9750	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2134	-3.23	5.00	12	1.08	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
43	20230724	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-120	5	-3.88	2248884555	754321	81.88	3060	3080	2955	4015	2165	3090	2981.33	0.00	0	-10388	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2141	-3.24	5.02	12	1.05	-917.00	592.00	5560	20230421	-46.58	970	20221223	206.19	5560	-46.58	20230421	1030	188.35	20230105	5560	-46.58	20230421	970	206.19	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
44	20230724	140927	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-125	5	-4.05	1947610545	652644	70.85	3060	3080	2955	4015	2165	3090	2984.18	0.00	0	-9601	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2138	-3.23	5.01	12	0.91	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
45	20230724	130928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-120	5	-3.88	1777241730	595215	64.61	3060	3080	2955	4015	2165	3090	2985.88	0.00	0	-1236	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2141	-3.24	5.02	12	0.83	-917.00	592.00	5560	20230421	-46.58	970	20221223	206.19	5560	-46.58	20230421	1030	188.35	20230105	5560	-46.58	20230421	970	206.19	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
46	20230724	120928	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-110	5	-3.56	1622957500	543319	58.98	3060	3080	2955	4015	2165	3090	2987.11	0.00	0	-5628	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2148	-3.25	5.03	12	0.75	-917.00	592.00	5560	20230421	-46.40	970	20221223	207.22	5560	-46.40	20230421	1030	189.32	20230105	5560	-46.40	20230421	970	207.22	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
47	20230724	110933	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	-105	5	-3.40	1447663010	484373	52.58	3060	3080	2955	4015	2165	3090	2988.73	0.00	0	767	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2152	-3.26	5.04	12	0.67	-917.00	592.00	5560	20230421	-46.31	970	20221223	207.73	5560	-46.31	20230421	1030	189.81	20230105	5560	-46.31	20230421	970	207.73	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
48	20230724	100924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	-125	5	-4.05	1150749015	384581	41.75	3060	3080	2955	4015	2165	3090	2992.21	0.00	0	7719	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2138	-3.23	5.01	12	0.53	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
49	20230724	090929	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-95	5	-3.07	401101570	132101	14.34	3060	3080	2980	4015	2165	3090	3036.31	0.00	0	-7757	3270	3180	3110	3020	2950	3170	3010	360	925	500	1850	5	1	72097025	2159	-3.27	5.06	12	0.18	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.58	N	222810	500	360 억		0	N	N	0	N	00	N
50	20230721	160919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	-20	5	-0.64	2829402250	908390	71.83	3090	3200	3040	4040	2180	3110	3114.77	0.00	0	-17954	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2228	-3.37	5.22	12	1.26	-917.00	592.00	5560	20230421	-44.42	970	20221223	218.56	5560	-44.42	20230421	1030	200.00	20230105	5560	-44.42	20230421	970	218.56	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
51	20230721	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	0	3	0.00	2636528835	846144	66.91	3090	3200	3040	4040	2180	3110	3115.93	0.00	0	-23393	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2242	-3.39	5.25	12	1.17	-917.00	592.00	5560	20230421	-44.06	970	20221223	220.62	5560	-44.06	20230421	1030	201.94	20230105	5560	-44.06	20230421	970	220.62	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
52	20230721	140919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3075	-35	5	-1.13	2329832110	747449	59.10	3090	3200	3040	4040	2180	3110	3117.04	0.00	0	-24095	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2217	-3.35	5.19	12	1.04	-917.00	592.00	5560	20230421	-44.69	970	20221223	217.01	5560	-44.69	20230421	1030	198.54	20230105	5560	-44.69	20230421	970	217.01	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
53	20230721	130921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-30	5	-0.96	2175989585	697407	55.15	3090	3200	3040	4040	2180	3110	3120.11	0.00	0	-15862	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2221	-3.36	5.20	12	0.97	-917.00	592.00	5560	20230421	-44.60	970	20221223	217.53	5560	-44.60	20230421	1030	199.03	20230105	5560	-44.60	20230421	970	217.53	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
54	20230721	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	-15	5	-0.48	1769373585	565315	44.70	3090	3200	3040	4040	2180	3110	3129.89	0.00	0	35804	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2231	-3.38	5.23	12	0.78	-917.00	592.00	5560	20230421	-44.33	970	20221223	219.07	5560	-44.33	20230421	1030	200.49	20230105	5560	-44.33	20230421	970	219.07	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
55	20230721	110929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	10	2	0.32	1497836575	478015	37.80	3090	3200	3040	4040	2180	3110	3133.45	0.00	0	43255	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2249	-3.40	5.27	12	0.66	-917.00	592.00	5560	20230421	-43.88	970	20221223	221.65	5560	-43.88	20230421	1030	202.91	20230105	5560	-43.88	20230421	970	221.65	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
56	20230721	100927	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	45	2	1.45	1106528330	352770	27.89	3090	3200	3040	4040	2180	3110	3136.69	0.00	0	29375	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2275	-3.44	5.33	12	0.49	-917.00	592.00	5560	20230421	-43.26	970	20221223	225.26	5560	-43.26	20230421	1030	206.31	20230105	5560	-43.26	20230421	970	225.26	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
57	20230721	090925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-25	5	-0.80	161194225	52510	4.15	3090	3145	3040	4040	2180	3110	3069.78	0.00	0	4637	3320	3215	3140	3035	2960	3267	3087	360	930	500	1860	5	1	72097025	2224	-3.36	5.21	12	0.07	-917.00	592.00	5560	20230421	-44.51	970	20221223	218.04	5560	-44.51	20230421	1030	199.51	20230105	5560	-44.51	20230421	970	218.04	20221223	0.59	N	222810	500	360 억		260	N	N	0	N	00	N
58	20230720	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-5	5	-0.16	3947291875	1256023	71.74	3095	3245	3065	4045	2185	3115	3142.88	0.15	0	-114646	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2242	-3.39	5.25	12	1.74	-917.00	592.00	5560	20230421	-44.06	970	20221223	220.62	5560	-44.06	20230421	1030	201.94	20230105	5560	-44.06	20230421	970	220.62	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
59	20230720	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3110	-5	5	-0.16	3782448160	1202942	68.71	3095	3245	3065	4045	2185	3115	3144.50	0.15	0	-115521	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2242	-3.39	5.25	12	1.67	-917.00	592.00	5560	20230421	-44.06	970	20221223	220.62	5560	-44.06	20230421	1030	201.94	20230105	5560	-44.06	20230421	970	220.62	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
60	20230720	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	-30	5	-0.96	3599511520	1144017	65.35	3095	3245	3065	4045	2185	3115	3146.57	0.15	0	-99415	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2224	-3.36	5.21	12	1.59	-917.00	592.00	5560	20230421	-44.51	970	20221223	218.04	5560	-44.51	20230421	1030	199.51	20230105	5560	-44.51	20230421	970	218.04	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
61	20230720	130917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	-10	5	-0.32	3443659340	1093602	62.47	3095	3245	3065	4045	2185	3115	3149.12	0.15	0	-92184	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2239	-3.39	5.24	12	1.52	-917.00	592.00	5560	20230421	-44.15	970	20221223	220.10	5560	-44.15	20230421	1030	201.46	20230105	5560	-44.15	20230421	970	220.10	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
62	20230720	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	3160515805	1002028	57.24	3095	3245	3070	4045	2185	3115	3154.38	0.15	0	-97041	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2235	-3.38	5.24	12	1.39	-917.00	592.00	5560	20230421	-44.24	970	20221223	219.59	5560	-44.24	20230421	1030	200.97	20230105	5560	-44.24	20230421	970	219.59	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
63	20230720	110921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3080	-35	5	-1.12	2811974550	890166	50.85	3095	3245	3070	4045	2185	3115	3159.27	0.15	0	-76330	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2221	-3.36	5.20	12	1.23	-917.00	592.00	5560	20230421	-44.60	970	20221223	217.53	5560	-44.60	20230421	1030	199.03	20230105	5560	-44.60	20230421	970	217.53	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
64	20230720	100911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	-15	5	-0.48	2488803390	785449	44.87	3095	3245	3080	4045	2185	3115	3169.10	0.15	0	-44981	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2235	-3.38	5.24	12	1.09	-917.00	592.00	5560	20230421	-44.24	970	20221223	219.59	5560	-44.24	20230421	1030	200.97	20230105	5560	-44.24	20230421	970	219.59	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
65	20230720	090913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	115	2	3.69	818869425	258187	14.75	3095	3245	3080	4045	2185	3115	3173.13	0.15	0	-12711	3305	3210	3040	2945	2775	3257	2992	360	930	500	1860	5	1	72097025	2329	-3.52	5.46	12	0.36	-917.00	592.00	5560	20230421	-41.91	970	20221223	232.99	5560	-41.91	20230421	1030	213.59	20230105	5560	-41.91	20230421	970	232.99	20221223	0.58	N	222810	500	360 억		111325	N	N	0	N	00	N
66	20230719	160929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	165	2	5.59	5279853365	1732692	180.80	2945	3135	2870	3835	2065	2950	3047.14	0.00	0	142168	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2246	-3.40	5.26	12	2.40	-917.00	592.00	5560	20230421	-43.97	970	20221223	221.13	5560	-43.97	20230421	1030	202.43	20230105	5560	-43.97	20230421	970	221.13	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
67	20230719	150929	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	135	2	4.58	4935421760	1622024	169.26	2945	3135	2870	3835	2065	2950	3042.76	0.00	0	147729	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2224	-3.36	5.21	12	2.25	-917.00	592.00	5560	20230421	-44.51	970	20221223	218.04	5560	-44.51	20230421	1030	199.51	20230105	5560	-44.51	20230421	970	218.04	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
68	20230719	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	100	2	3.39	4314657645	1420492	148.23	2945	3135	2870	3835	2065	2950	3037.44	0.00	0	71286	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2199	-3.33	5.15	12	1.97	-917.00	592.00	5560	20230421	-45.14	970	20221223	214.43	5560	-45.14	20230421	1030	196.12	20230105	5560	-45.14	20230421	970	214.43	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
69	20230719	130919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	140	2	4.75	3858892815	1271591	132.69	2945	3135	2870	3835	2065	2950	3034.70	0.00	0	57255	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2228	-3.37	5.22	12	1.76	-917.00	592.00	5560	20230421	-44.42	970	20221223	218.56	5560	-44.42	20230421	1030	200.00	20230105	5560	-44.42	20230421	970	218.56	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
70	20230719	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	115	2	3.90	2766752220	919787	95.98	2945	3120	2870	3835	2065	2950	3008.04	0.00	0	-3535	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2210	-3.34	5.18	12	1.28	-917.00	592.00	5560	20230421	-44.87	970	20221223	215.98	5560	-44.87	20230421	1030	197.57	20230105	5560	-44.87	20230421	970	215.98	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
71	20230719	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	80	2	2.71	2418761060	805561	84.06	2945	3120	2870	3835	2065	2950	3002.58	0.00	0	-16238	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2185	-3.30	5.12	12	1.12	-917.00	592.00	5560	20230421	-45.50	970	20221223	212.37	5560	-45.50	20230421	1030	194.17	20230105	5560	-45.50	20230421	970	212.37	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
72	20230719	100924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-20	5	-0.68	999396230	339999	35.48	2945	3000	2870	3835	2065	2950	2939.41	0.00	0	-11191	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2112	-3.20	4.95	12	0.47	-917.00	592.00	5560	20230421	-47.30	970	20221223	202.06	5560	-47.30	20230421	1030	184.47	20230105	5560	-47.30	20230421	970	202.06	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
73	20230719	090924	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-30	5	-1.02	261710850	90144	9.41	2945	2950	2870	3835	2065	2950	2903.25	0.00	0	-6433	3140	3045	2960	2865	2780	3002	2822	360	885	500	1770	5	1	72097025	2105	-3.18	4.93	12	0.13	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
74	20230718	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-10	5	-0.34	2807264115	950471	104.49	3010	3055	2875	3845	2075	2960	2953.56	0.02	0	-30597	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2127	-3.22	4.98	12	1.32	-917.00	592.00	5560	20230421	-46.94	970	20221223	204.12	5560	-46.94	20230421	1030	186.41	20230105	5560	-46.94	20230421	970	204.12	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
75	20230718	150921	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	2664903500	902229	99.19	3010	3055	2875	3845	2075	2960	2953.69	0.02	0	-28105	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2138	-3.23	5.01	12	1.25	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
76	20230718	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	2280565700	773187	85.00	3010	3055	2875	3845	2075	2960	2949.57	0.02	0	-48046	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2138	-3.23	5.01	12	1.07	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
77	20230718	130918	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	5	2	0.17	2044346455	693763	76.27	3010	3055	2875	3845	2075	2960	2946.75	0.02	0	-64096	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2138	-3.23	5.01	12	0.96	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
78	20230718	120926	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-40	5	-1.35	1180408395	403647	44.38	3010	3010	2875	3845	2075	2960	2924.36	0.02	0	-31484	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2105	-3.18	4.93	12	0.56	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
79	20230718	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-5	5	-0.17	931819235	318477	35.01	3010	3010	2875	3845	2075	2960	2925.86	0.02	0	-30446	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2130	-3.22	4.99	12	0.44	-917.00	592.00	5560	20230421	-46.85	970	20221223	204.64	5560	-46.85	20230421	1030	186.89	20230105	5560	-46.85	20230421	970	204.64	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
80	20230718	100918	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-40	5	-1.35	740465605	253364	27.85	3010	3010	2875	3845	2075	2960	2922.54	0.02	0	-20429	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2105	-3.18	4.93	12	0.35	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
81	20230718	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-25	5	-0.84	149209695	50544	5.56	3010	3010	2910	3845	2075	2960	2952.08	0.02	0	-12759	3066	3012	2956	2902	2846	2985	2875	360	885	500	1770	5	1	72097025	2116	-3.20	4.96	12	0.07	-917.00	592.00	5560	20230421	-47.21	970	20221223	202.58	5560	-47.21	20230421	1030	184.95	20230105	5560	-47.21	20230421	970	202.58	20221223	0.61	N	222810	500	360 억		15672	N	N	0	N	00	N
82	20230717	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	2679433575	907431	94.82	3000	3010	2900	3885	2095	2990	2952.75	0.00	0	46108	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2134	-3.23	5.00	12	1.26	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
83	20230717	150914	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	2601087365	880905	92.05	3000	3010	2900	3885	2095	2990	2952.73	0.00	0	47499	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2127	-3.22	4.98	12	1.22	-917.00	592.00	5560	20230421	-46.94	970	20221223	204.12	5560	-46.94	20230421	1030	186.41	20230105	5560	-46.94	20230421	970	204.12	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
84	20230717	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-35	5	-1.17	2347390780	795095	83.08	3000	3010	2900	3885	2095	2990	2952.32	0.00	0	57894	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2130	-3.22	4.99	12	1.10	-917.00	592.00	5560	20230421	-46.85	970	20221223	204.64	5560	-46.85	20230421	1030	186.89	20230105	5560	-46.85	20230421	970	204.64	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
85	20230717	130907	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	5	2	0.17	2111589880	715709	74.79	3000	3010	2900	3885	2095	2990	2950.33	0.00	0	68321	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2159	-3.27	5.06	12	0.99	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
86	20230717	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	1641877675	558493	58.36	3000	3010	2900	3885	2095	2990	2939.80	0.00	0	26750	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2134	-3.23	5.00	12	0.77	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
87	20230717	110910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	1501848180	511060	53.40	3000	3010	2900	3885	2095	2990	2938.66	0.00	0	13180	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2134	-3.23	5.00	12	0.71	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
88	20230717	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-40	5	-1.34	1264192100	431255	45.06	3000	3010	2900	3885	2095	2990	2931.38	0.00	0	38308	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2127	-3.22	4.98	12	0.60	-917.00	592.00	5560	20230421	-46.94	970	20221223	204.12	5560	-46.94	20230421	1030	186.41	20230105	5560	-46.94	20230421	970	204.12	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
89	20230717	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	-60	5	-2.01	388424260	131414	13.73	3000	3010	2905	3885	2095	2990	2955.63	0.00	0	-7252	3153	3071	3028	2946	2903	3050	2925	360	895	500	1790	5	1	72097025	2112	-3.20	4.95	12	0.18	-917.00	592.00	5560	20230421	-47.30	970	20221223	202.06	5560	-47.30	20230421	1030	184.47	20230105	5560	-47.30	20230421	970	202.06	20221223	0.61	N	222810	500	360 억		0	N	N	0	N	00	N
90	20230714	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-125	5	-4.01	2832522815	939748	89.50	3110	3110	2985	4045	2185	3115	3014.17	0.02	0	-54954	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2156	-3.26	5.05	12	1.30	-917.00	592.00	5560	20230421	-46.22	970	20221223	208.25	5560	-46.22	20230421	1030	190.29	20230105	5560	-46.22	20230421	970	208.25	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
91	20230714	150912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-120	5	-3.85	2714845120	900393	85.75	3110	3110	2985	4045	2185	3115	3015.13	0.02	0	-51229	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2159	-3.27	5.06	12	1.25	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
92	20230714	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-110	5	-3.53	2126938445	704106	67.06	3110	3110	2990	4045	2185	3115	3020.71	0.02	0	-6006	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2167	-3.28	5.08	12	0.98	-917.00	592.00	5560	20230421	-45.95	970	20221223	209.79	5560	-45.95	20230421	1030	191.75	20230105	5560	-45.95	20230421	970	209.79	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
93	20230714	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-100	5	-3.21	1914780290	633535	60.34	3110	3110	2990	4045	2185	3115	3022.32	0.02	0	7227	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2174	-3.29	5.09	12	0.88	-917.00	592.00	5560	20230421	-45.77	970	20221223	210.82	5560	-45.77	20230421	1030	192.72	20230105	5560	-45.77	20230421	970	210.82	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
94	20230714	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-95	5	-3.05	1771925950	586120	55.82	3110	3110	2990	4045	2185	3115	3023.08	0.02	0	18180	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2177	-3.29	5.10	12	0.81	-917.00	592.00	5560	20230421	-45.68	970	20221223	211.34	5560	-45.68	20230421	1030	193.20	20230105	5560	-45.68	20230421	970	211.34	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
95	20230714	110915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	-85	5	-2.73	1580667180	522538	49.77	3110	3110	2990	4045	2185	3115	3024.91	0.02	0	6374	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2185	-3.30	5.12	12	0.72	-917.00	592.00	5560	20230421	-45.50	970	20221223	212.37	5560	-45.50	20230421	1030	194.17	20230105	5560	-45.50	20230421	970	212.37	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
96	20230714	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-95	5	-3.05	1147436745	378607	36.06	3110	3110	2995	4045	2185	3115	3030.59	0.02	0	-17598	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2177	-3.29	5.10	12	0.53	-917.00	592.00	5560	20230421	-45.68	970	20221223	211.34	5560	-45.68	20230421	1030	193.20	20230105	5560	-45.68	20230421	970	211.34	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
97	20230714	090912	57	100.00	KOSDAQ		금속	N	N	N	N		N	3050	-65	5	-2.09	242113670	78986	7.52	3110	3110	3050	4045	2185	3115	3065.02	0.02	0	-24799	3278	3196	3153	3071	3028	3175	3050	360	930	500	1860	5	1	72097025	2199	-3.33	5.15	12	0.11	-917.00	592.00	5560	20230421	-45.14	970	20221223	214.43	5560	-45.14	20230421	1030	196.12	20230105	5560	-45.14	20230421	970	214.43	20221223	0.63	N	222810	500	360 억		12934	N	N	0	N	00	N
98	20230713	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-35	5	-1.11	3289878745	1044762	58.60	3155	3235	3110	4095	2205	3150	3148.97	0.09	0	-68831	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2246	-3.40	5.26	12	1.45	-917.00	592.00	5560	20230421	-43.97	970	20221223	221.13	5560	-43.97	20230421	1030	202.43	20230105	5560	-43.97	20230421	970	221.13	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
99	20230713	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-20	5	-0.63	3095856650	982512	55.11	3155	3235	3110	4095	2205	3150	3150.96	0.09	0	-63451	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2257	-3.41	5.29	12	1.36	-917.00	592.00	5560	20230421	-43.71	970	20221223	222.68	5560	-43.71	20230421	1030	203.88	20230105	5560	-43.71	20230421	970	222.68	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
100	20230713	140901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-20	5	-0.63	2721351825	862900	48.40	3155	3235	3110	4095	2205	3150	3153.73	0.09	0	-50651	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2257	-3.41	5.29	12	1.20	-917.00	592.00	5560	20230421	-43.71	970	20221223	222.68	5560	-43.71	20230421	1030	203.88	20230105	5560	-43.71	20230421	970	222.68	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
101	20230713	130905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	-25	5	-0.79	2419147200	766517	43.00	3155	3235	3110	4095	2205	3150	3156.03	0.09	0	-45424	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2253	-3.41	5.28	12	1.06	-917.00	592.00	5560	20230421	-43.79	970	20221223	222.16	5560	-43.79	20230421	1030	203.40	20230105	5560	-43.79	20230421	970	222.16	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
102	20230713	120902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	0	3	0.00	2198172530	695910	39.04	3155	3235	3110	4095	2205	3150	3158.70	0.09	0	-53328	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2271	-3.44	5.32	12	0.97	-917.00	592.00	5560	20230421	-43.35	970	20221223	224.74	5560	-43.35	20230421	1030	205.83	20230105	5560	-43.35	20230421	970	224.74	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
103	20230713	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	5	2	0.16	2027137530	641651	35.99	3155	3235	3110	4095	2205	3150	3159.25	0.09	0	-45042	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2275	-3.44	5.33	12	0.89	-917.00	592.00	5560	20230421	-43.26	970	20221223	225.26	5560	-43.26	20230421	1030	206.31	20230105	5560	-43.26	20230421	970	225.26	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
104	20230713	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	25	2	0.79	1686447105	534170	29.96	3155	3235	3110	4095	2205	3150	3157.14	0.09	0	-26059	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2289	-3.46	5.36	12	0.74	-917.00	592.00	5560	20230421	-42.90	970	20221223	227.32	5560	-42.90	20230421	1030	208.25	20230105	5560	-42.90	20230421	970	227.32	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
105	20230713	090859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	-35	5	-1.11	401034245	127020	7.12	3155	3200	3115	4095	2205	3150	3157.25	0.09	0	-53937	3310	3230	3120	3040	2930	3270	3080	360	945	500	1890	5	1	72097025	2246	-3.40	5.26	12	0.18	-917.00	592.00	5560	20230421	-43.97	970	20221223	221.13	5560	-43.97	20230421	1030	202.43	20230105	5560	-43.97	20230421	970	221.13	20221223	0.71	N	222810	500	360 억		68361	N	N	0	N	00	N
106	20230712	160857	57	100.00	KOSDAQ		금속	N	N	N	N		N	3150	115	2	3.79	5441819715	1740711	173.73	3035	3200	3010	3945	2125	3035	3126.19	0.00	0	254832	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2271	-3.44	5.32	12	2.41	-917.00	592.00	5560	20230421	-43.35	970	20221223	224.74	5560	-43.35	20230421	1030	205.83	20230105	5560	-43.35	20230421	970	224.74	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
107	20230712	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	110	2	3.62	5224385525	1671617	166.83	3035	3200	3010	3945	2125	3035	3125.35	0.00	0	232197	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2267	-3.43	5.31	12	2.32	-917.00	592.00	5560	20230421	-43.44	970	20221223	224.23	5560	-43.44	20230421	1030	205.34	20230105	5560	-43.44	20230421	970	224.23	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
108	20230712	140849	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	95	2	3.13	4767329600	1526014	152.30	3035	3200	3010	3945	2125	3035	3124.04	0.00	0	184276	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2257	-3.41	5.29	12	2.12	-917.00	592.00	5560	20230421	-43.71	970	20221223	222.68	5560	-43.71	20230421	1030	203.88	20230105	5560	-43.71	20230421	970	222.68	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
109	20230712	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3115	80	2	2.64	4343073330	1389961	138.72	3035	3200	3010	3945	2125	3035	3124.60	0.00	0	164136	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2246	-3.40	5.26	12	1.93	-917.00	592.00	5560	20230421	-43.97	970	20221223	221.13	5560	-43.97	20230421	1030	202.43	20230105	5560	-43.97	20230421	970	221.13	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
110	20230712	120856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	125	2	4.12	3907586980	1251034	124.86	3035	3200	3010	3945	2125	3035	3123.49	0.00	0	174004	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2278	-3.45	5.34	12	1.74	-917.00	592.00	5560	20230421	-43.17	970	20221223	225.77	5560	-43.17	20230421	1030	206.80	20230105	5560	-43.17	20230421	970	225.77	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
111	20230712	110855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3160	125	2	4.12	2624776175	846077	84.44	3035	3170	3010	3945	2125	3035	3102.29	0.00	0	120893	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2278	-3.45	5.34	12	1.17	-917.00	592.00	5560	20230421	-43.17	970	20221223	225.77	5560	-43.17	20230421	1030	206.80	20230105	5560	-43.17	20230421	970	225.77	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
112	20230712	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	70	2	2.31	1689919525	548270	54.72	3035	3150	3010	3945	2125	3035	3082.28	0.00	0	113291	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2239	-3.39	5.24	12	0.76	-917.00	592.00	5560	20230421	-44.15	970	20221223	220.10	5560	-44.15	20230421	1030	201.46	20230105	5560	-44.15	20230421	970	220.10	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
113	20230712	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	5	2	0.16	190747760	63072	6.29	3035	3045	3010	3945	2125	3035	3024.29	0.00	0	-3406	3165	3100	2970	2905	2775	3132	2937	360	910	500	1820	5	1	72097025	2192	-3.32	5.14	12	0.09	-917.00	592.00	5560	20230421	-45.32	970	20221223	213.40	5560	-45.32	20230421	1030	195.15	20230105	5560	-45.32	20230421	970	213.40	20221223	0.78	N	222810	500	360 억		0	N	N	0	N	00	N
114	20230711	160843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	135	2	4.66	2862363225	972394	87.10	2840	3035	2840	3770	2030	2900	2943.35	0.00	0	25314	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2188	-3.31	5.13	12	1.35	-917.00	592.00	5560	20230421	-45.41	970	20221223	212.89	5560	-45.41	20230421	1030	194.66	20230105	5560	-45.41	20230421	970	212.89	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
115	20230711	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	60	2	2.07	2440651355	832172	74.54	2840	3000	2840	3770	2030	2900	2932.87	0.00	0	18789	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2134	-3.23	5.00	12	1.15	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
116	20230711	140835	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	80	2	2.76	2144020860	731731	65.54	2840	3000	2840	3770	2030	2900	2930.07	0.00	0	1501	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2148	-3.25	5.03	12	1.01	-917.00	592.00	5560	20230421	-46.40	970	20221223	207.22	5560	-46.40	20230421	1030	189.32	20230105	5560	-46.40	20230421	970	207.22	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
117	20230711	130826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	1704249515	584217	52.33	2840	3000	2840	3770	2030	2900	2917.15	0.00	0	297	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2138	-3.23	5.01	12	0.81	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
118	20230711	120845	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	60	2	2.07	1439900100	494546	44.30	2840	3000	2840	3770	2030	2900	2911.56	0.00	0	2891	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2134	-3.23	5.00	12	0.69	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
119	20230711	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	2930	30	2	1.03	1063338920	366923	32.87	2840	3000	2840	3770	2030	2900	2897.99	0.00	0	3867	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2112	-3.20	4.95	12	0.51	-917.00	592.00	5560	20230421	-47.30	970	20221223	202.06	5560	-47.30	20230421	1030	184.47	20230105	5560	-47.30	20230421	970	202.06	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
120	20230711	100848	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	5	2	0.17	745569305	257403	23.06	2840	3000	2840	3770	2030	2900	2896.51	0.00	0	3306	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2094	-3.17	4.91	12	0.36	-917.00	592.00	5560	20230421	-47.75	970	20221223	199.48	5560	-47.75	20230421	1030	182.04	20230105	5560	-47.75	20230421	970	199.48	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
121	20230711	090846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-5	5	-0.17	267277970	93091	8.34	2840	3000	2840	3770	2030	2900	2871.14	0.00	0	27485	3100	3000	2940	2840	2780	2970	2810	360	870	500	1740	5	1	72097025	2087	-3.16	4.89	12	0.13	-917.00	592.00	5560	20230421	-47.93	970	20221223	198.45	5560	-47.93	20230421	1030	181.07	20230105	5560	-47.93	20230421	970	198.45	20221223	0.86	N	222810	500	360 억		0	N	N	0	N	00	N
122	20230710	160837	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-115	5	-3.81	3232175895	1103596	37.40	3040	3040	2880	3915	2115	3015	2928.71	0.00	0	-57438	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2091	-3.16	4.90	12	1.53	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
123	20230710	150840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-110	5	-3.65	3069380000	1047455	35.50	3040	3040	2880	3915	2115	3015	2930.26	0.00	0	-51043	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2094	-3.17	4.91	12	1.45	-917.00	592.00	5560	20230421	-47.75	970	20221223	199.48	5560	-47.75	20230421	1030	182.04	20230105	5560	-47.75	20230421	970	199.48	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
124	20230710	140831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-105	5	-3.48	2688213640	916120	31.04	3040	3040	2880	3915	2115	3015	2934.28	0.00	0	-37484	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2098	-3.17	4.92	12	1.27	-917.00	592.00	5560	20230421	-47.66	970	20221223	200.00	5560	-47.66	20230421	1030	182.52	20230105	5560	-47.66	20230421	970	200.00	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
125	20230710	130821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-95	5	-3.15	2423660310	825173	27.96	3040	3040	2880	3915	2115	3015	2937.08	0.00	0	-33236	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2105	-3.18	4.93	12	1.14	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
126	20230710	120843	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-80	5	-2.65	2254024225	767092	25.99	3040	3040	2880	3915	2115	3015	2938.32	0.00	0	-31110	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2116	-3.20	4.96	12	1.06	-917.00	592.00	5560	20230421	-47.21	970	20221223	202.58	5560	-47.21	20230421	1030	184.95	20230105	5560	-47.21	20230421	970	202.58	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
127	20230710	110840	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-90	5	-2.99	1984115000	674888	22.87	3040	3040	2880	3915	2115	3015	2939.83	0.00	0	-32432	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2109	-3.19	4.94	12	0.94	-917.00	592.00	5560	20230421	-47.39	970	20221223	201.55	5560	-47.39	20230421	1030	183.98	20230105	5560	-47.39	20230421	970	201.55	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
128	20230710	100842	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-60	5	-1.99	1217645230	411840	13.96	3040	3040	2910	3915	2115	3015	2956.48	0.00	0	-11416	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2130	-3.22	4.99	12	0.57	-917.00	592.00	5560	20230421	-46.85	970	20221223	204.64	5560	-46.85	20230421	1030	186.89	20230105	5560	-46.85	20230421	970	204.64	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
129	20230710	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-55	5	-1.82	438212415	147931	5.01	3040	3040	2910	3915	2115	3015	2961.99	0.00	0	26136	3428	3221	3088	2881	2748	3155	2815	360	900	500	1800	5	1	72097025	2134	-3.23	5.00	12	0.21	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	0.87	N	222810	500	360 억		0	N	N	0	N	00	N
130	20230707	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	-15	5	-0.50	9243950605	2939794	46.34	3075	3295	2955	3935	2125	3030	3144.50	0.00	0	-12216	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2174	-3.29	5.09	12	4.08	-917.00	592.00	5560	20230421	-45.77	970	20221223	210.82	5560	-45.77	20230421	1030	192.72	20230105	5560	-45.77	20230421	970	210.82	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
131	20230707	150830	57	100.00	KOSDAQ		금속	N	N	N	N		N	3005	-25	5	-0.83	9078260180	2884762	45.47	3075	3295	2955	3935	2125	3030	3146.97	0.00	0	-4025	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2167	-3.28	5.08	12	4.00	-917.00	592.00	5560	20230421	-45.95	970	20221223	209.79	5560	-45.95	20230421	1030	191.75	20230105	5560	-45.95	20230421	970	209.79	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
132	20230707	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-20	5	-0.66	8529130150	2701327	42.58	3075	3295	2970	3935	2125	3030	3157.39	0.00	0	5995	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2170	-3.28	5.08	12	3.75	-917.00	592.00	5560	20230421	-45.86	970	20221223	210.31	5560	-45.86	20230421	1030	192.23	20230105	5560	-45.86	20230421	970	210.31	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
133	20230707	130835	57	100.00	KOSDAQ		금속	N	N	N	N		N	3055	25	2	0.83	7769284845	2448959	38.60	3075	3295	3025	3935	2125	3030	3172.48	0.00	0	3855	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2203	-3.33	5.16	12	3.40	-917.00	592.00	5560	20230421	-45.05	970	20221223	214.95	5560	-45.05	20230421	1030	196.60	20230105	5560	-45.05	20230421	970	214.95	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
134	20230707	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	90	2	2.97	7184298415	2258949	35.61	3075	3295	3075	3935	2125	3030	3180.37	0.00	0	36748	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2249	-3.40	5.27	12	3.13	-917.00	592.00	5560	20230421	-43.88	970	20221223	221.65	5560	-43.88	20230421	1030	202.91	20230105	5560	-43.88	20230421	970	221.65	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
135	20230707	110843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	75	2	2.48	6749308800	2118479	33.39	3075	3295	3075	3935	2125	3030	3185.92	0.00	0	27047	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2239	-3.39	5.24	12	2.94	-917.00	592.00	5560	20230421	-44.15	970	20221223	220.10	5560	-44.15	20230421	1030	201.46	20230105	5560	-44.15	20230421	970	220.10	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
136	20230707	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	75	2	2.48	6280046375	1967702	31.02	3075	3295	3075	3935	2125	3030	3191.56	0.00	0	2335	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2239	-3.39	5.24	12	2.73	-917.00	592.00	5560	20230421	-44.15	970	20221223	220.10	5560	-44.15	20230421	1030	201.46	20230105	5560	-44.15	20230421	970	220.10	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
137	20230707	090833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3140	110	2	3.63	1026050835	329654	5.20	3075	3145	3075	3935	2125	3030	3112.51	0.00	0	-28477	3386	3207	3031	2852	2676	3297	2942	360	905	500	1810	5	1	72097025	2264	-3.42	5.30	12	0.46	-917.00	592.00	5560	20230421	-43.53	970	20221223	223.71	5560	-43.53	20230421	1030	204.85	20230105	5560	-43.53	20230421	970	223.71	20221223	0.88	N	222810	500	360 억		0	N	N	0	N	00	N
138	20230706	160832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3030	205	2	7.26	18960081055	6193357	508.23	2855	3210	2855	3670	1980	2825	3061.37	0.00	0	223422	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2172	-3.30	5.12	12	8.64	-917.00	592.00	5560	20230421	-45.50	970	20221223	212.37	5560	-45.50	20230421	1030	194.17	20230105	5560	-45.50	20230421	970	212.37	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
139	20230706	150832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3035	210	2	7.43	18535985890	6053056	496.71	2855	3210	2855	3670	1980	2825	3062.25	0.00	0	202955	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2176	-3.31	5.13	12	8.44	-917.00	592.00	5560	20230421	-45.41	970	20221223	212.89	5560	-45.41	20230421	1030	194.66	20230105	5560	-45.41	20230421	970	212.89	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
140	20230706	140833	57	100.00	KOSDAQ		금속	N	N	N	N		N	3090	265	2	9.38	17315973485	5654255	463.99	2855	3210	2855	3670	1980	2825	3062.47	0.00	0	174265	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2215	-3.37	5.22	12	7.89	-917.00	592.00	5560	20230421	-44.42	970	20221223	218.56	5560	-44.42	20230421	1030	200.00	20230105	5560	-44.42	20230421	970	218.56	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
141	20230706	130832	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	240	2	8.50	10847030900	3587304	294.37	2855	3145	2855	3670	1980	2825	3023.73	0.00	0	240448	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2197	-3.34	5.18	12	5.00	-917.00	592.00	5560	20230421	-44.87	970	20221223	215.98	5560	-44.87	20230421	1030	197.57	20230105	5560	-44.87	20230421	970	215.98	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
142	20230706	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3095	270	2	9.56	7698754750	2568053	210.73	2855	3110	2855	3670	1980	2825	2997.90	0.00	0	317719	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2219	-3.38	5.23	12	3.58	-917.00	592.00	5560	20230421	-44.33	970	20221223	219.07	5560	-44.33	20230421	1030	200.49	20230105	5560	-44.33	20230421	970	219.07	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
143	20230706	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3015	190	2	6.73	6014944650	2016363	165.46	2855	3065	2855	3670	1980	2825	2983.07	0.00	0	320393	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2161	-3.29	5.09	12	2.81	-917.00	592.00	5560	20230421	-45.77	970	20221223	210.82	5560	-45.77	20230421	1030	192.72	20230105	5560	-45.77	20230421	970	210.82	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
144	20230706	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	170	2	6.02	4863412940	1631080	133.85	2855	3065	2855	3670	1980	2825	2981.71	0.00	0	210642	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2147	-3.27	5.06	12	2.28	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
145	20230706	090831	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	170	2	6.02	1782543270	600550	49.28	2855	3060	2855	3670	1980	2825	2968.18	0.00	0	20882	3051	2937	2881	2767	2711	2910	2740	358	845	500	1690	5	1	71681398	2147	-3.27	5.06	12	0.84	-917.00	592.00	5560	20230421	-46.13	970	20221223	208.76	5560	-46.13	20230421	1030	190.78	20230105	5560	-46.13	20230421	970	208.76	20221223	0.99	N	222810	500	358 억		0	N	N	0	N	00	N
146	20230705	160828	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-85	5	-2.92	3447792960	1196460	99.42	2950	2995	2825	3780	2040	2910	2881.94	0.00	0	-34049	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2025	-3.08	4.77	12	1.67	-917.00	592.00	5560	20230421	-49.19	970	20221223	191.24	5560	-49.19	20230421	1030	174.27	20230105	5560	-49.19	20230421	970	191.24	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
147	20230705	150824	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-75	5	-2.58	3262546980	1130968	93.98	2950	2995	2830	3780	2040	2910	2884.73	0.00	0	-33700	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2032	-3.09	4.79	12	1.58	-917.00	592.00	5560	20230421	-49.01	970	20221223	192.27	5560	-49.01	20230421	1030	175.24	20230105	5560	-49.01	20230421	970	192.27	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
148	20230705	140816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-70	5	-2.41	2673452190	924164	76.80	2950	2995	2840	3780	2040	2910	2892.83	0.00	0	-51065	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2036	-3.10	4.80	12	1.29	-917.00	592.00	5560	20230421	-48.92	970	20221223	192.78	5560	-48.92	20230421	1030	175.73	20230105	5560	-48.92	20230421	970	192.78	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
149	20230705	130818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-55	5	-1.89	2325029385	801911	66.64	2950	2995	2840	3780	2040	2910	2899.36	0.00	0	6465	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2047	-3.11	4.82	12	1.12	-917.00	592.00	5560	20230421	-48.65	970	20221223	194.33	5560	-48.65	20230421	1030	177.18	20230105	5560	-48.65	20230421	970	194.33	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
150	20230705	120816	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-45	5	-1.55	2069934960	712588	59.21	2950	2995	2840	3780	2040	2910	2904.81	0.00	0	5332	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2054	-3.12	4.84	12	0.99	-917.00	592.00	5560	20230421	-48.47	970	20221223	195.36	5560	-48.47	20230421	1030	178.16	20230105	5560	-48.47	20230421	970	195.36	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
151	20230705	110826	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-60	5	-2.06	1838112355	631621	52.49	2950	2995	2840	3780	2040	2910	2910.15	0.00	0	5104	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2043	-3.11	4.81	12	0.88	-917.00	592.00	5560	20230421	-48.74	970	20221223	193.81	5560	-48.74	20230421	1030	176.70	20230105	5560	-48.74	20230421	970	193.81	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
152	20230705	100819	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-30	5	-1.03	1094196085	371998	30.91	2950	2995	2880	3780	2040	2910	2941.42	0.00	0	43720	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2064	-3.14	4.86	12	0.52	-917.00	592.00	5560	20230421	-48.20	970	20221223	196.91	5560	-48.20	20230421	1030	179.61	20230105	5560	-48.20	20230421	970	196.91	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
153	20230705	090818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	65	2	2.23	267566330	90013	7.48	2950	2995	2945	3780	2040	2910	2972.67	0.00	0	14532	3096	3002	2936	2842	2776	3050	2890	358	870	500	1740	5	1	71681398	2133	-3.24	5.03	12	0.13	-917.00	592.00	5560	20230421	-46.49	970	20221223	206.70	5560	-46.49	20230421	1030	188.83	20230105	5560	-46.49	20230421	970	206.70	20221223	1.20	N	222810	500	358 억		0	N	N	0	N	00	N
154	20230704	160814	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	10	2	0.34	3537396220	1199656	84.11	2905	3030	2870	3770	2030	2900	2948.86	0.00	0	51620	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1931	-3.17	4.92	12	1.81	-917.00	592.00	5560	20230421	-47.66	970	20221223	200.00	5560	-47.66	20230421	1030	182.52	20230105	5560	-47.66	20230421	970	200.00	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
155	20230704	150806	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	3358947070	1138342	79.81	2905	3030	2870	3770	2030	2900	2950.89	0.00	0	50013	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1937	-3.18	4.93	12	1.72	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
156	20230704	140810	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	3190538890	1080833	75.78	2905	3030	2870	3770	2030	2900	2952.09	0.00	0	54775	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1941	-3.19	4.94	12	1.63	-917.00	592.00	5560	20230421	-47.39	970	20221223	201.55	5560	-47.39	20230421	1030	183.98	20230105	5560	-47.39	20230421	970	201.55	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
157	20230704	130759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	20	2	0.69	3042707775	1030243	72.23	2905	3030	2870	3770	2030	2900	2953.56	0.00	0	53188	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1937	-3.18	4.93	12	1.55	-917.00	592.00	5560	20230421	-47.48	970	20221223	201.03	5560	-47.48	20230421	1030	183.50	20230105	5560	-47.48	20230421	970	201.03	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
158	20230704	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	2738728685	926182	64.93	2905	3030	2870	3770	2030	2900	2957.22	0.00	0	63201	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1941	-3.19	4.94	12	1.40	-917.00	592.00	5560	20230421	-47.39	970	20221223	201.55	5560	-47.39	20230421	1030	183.98	20230105	5560	-47.39	20230421	970	201.55	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
159	20230704	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	55	2	1.90	2457448500	830469	58.22	2905	3030	2870	3770	2030	2900	2959.35	0.00	0	60956	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1961	-3.22	4.99	12	1.25	-917.00	592.00	5560	20230421	-46.85	970	20221223	204.64	5560	-46.85	20230421	1030	186.89	20230105	5560	-46.85	20230421	970	204.64	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
160	20230704	100800	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	2095830240	707742	49.62	2905	3030	2870	3770	2030	2900	2961.58	0.00	0	74976	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1967	-3.23	5.01	12	1.07	-917.00	592.00	5560	20230421	-46.67	970	20221223	205.67	5560	-46.67	20230421	1030	187.86	20230105	5560	-46.67	20230421	970	205.67	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
161	20230704	090758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	25	2	0.86	245965520	84648	5.93	2905	2950	2870	3770	2030	2900	2905.98	0.00	0	-5410	3136	3017	2936	2817	2736	2977	2777	332	870	500	1740	5	1	66346033	1941	-3.19	4.94	12	0.13	-917.00	592.00	5560	20230421	-47.39	970	20221223	201.55	5560	-47.39	20230421	1030	183.98	20230105	5560	-47.39	20230421	970	201.55	20221223	1.26	N	222810	500	331 억		0	N	N	0	N	00	N
162	20230703	160751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-150	5	-4.92	4163217440	1411495	46.76	3000	3055	2855	3965	2135	3050	2949.47	0.00	0	9247	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1924	-3.16	4.90	12	2.13	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
163	20230703	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-150	5	-4.92	3859368845	1306953	43.30	3000	3055	2855	3965	2135	3050	2952.89	0.00	0	6248	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1924	-3.16	4.90	12	1.97	-917.00	592.00	5560	20230421	-47.84	970	20221223	198.97	5560	-47.84	20230421	1030	181.55	20230105	5560	-47.84	20230421	970	198.97	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
164	20230703	140758	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-115	5	-3.77	2507577760	839736	27.82	3000	3055	2925	3965	2135	3050	2986.09	0.00	0	1222	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1947	-3.20	4.96	12	1.27	-917.00	592.00	5560	20230421	-47.21	970	20221223	202.58	5560	-47.21	20230421	1030	184.95	20230105	5560	-47.21	20230421	970	202.58	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
165	20230703	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-70	5	-2.30	1952226400	651547	21.59	3000	3055	2925	3965	2135	3050	2996.22	0.00	0	2233	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1977	-3.25	5.03	12	0.98	-917.00	592.00	5560	20230421	-46.40	970	20221223	207.22	5560	-46.40	20230421	1030	189.32	20230105	5560	-46.40	20230421	970	207.22	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
166	20230703	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-40	5	-1.31	1535519030	512064	16.97	3000	3055	2925	3965	2135	3050	2998.60	0.00	0	22877	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1997	-3.28	5.08	12	0.77	-917.00	592.00	5560	20230421	-45.86	970	20221223	210.31	5560	-45.86	20230421	1030	192.23	20230105	5560	-45.86	20230421	970	210.31	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
167	20230703	110754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	-30	5	-0.98	1355723620	452399	14.99	3000	3055	2925	3965	2135	3050	2996.64	0.00	0	29752	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	2004	-3.29	5.10	12	0.68	-917.00	592.00	5560	20230421	-45.68	970	20221223	211.34	5560	-45.68	20230421	1030	193.20	20230105	5560	-45.68	20230421	970	211.34	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
168	20230703	100743	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	-40	5	-1.31	1124130630	375702	12.45	3000	3055	2925	3965	2135	3050	2991.95	0.00	0	28910	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1997	-3.28	5.08	12	0.57	-917.00	592.00	5560	20230421	-45.86	970	20221223	210.31	5560	-45.86	20230421	1030	192.23	20230105	5560	-45.86	20230421	970	210.31	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N
169	20230703	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-90	5	-2.95	433606550	146096	4.84	3000	3035	2925	3965	2135	3050	2967.48	0.00	0	32105	3350	3200	2950	2800	2550	3275	2875	332	915	500	1830	5	1	66346033	1964	-3.23	5.00	12	0.22	-917.00	592.00	5560	20230421	-46.76	970	20221223	205.15	5560	-46.76	20230421	1030	187.38	20230105	5560	-46.76	20230421	970	205.15	20221223	1.27	N	222810	500	331 억		0	N	N	0	N	00	N