KissMeData/059270/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	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	170	2	2.64	442792260	67962	103.40	6490	6640	6310	8380	4520	6450	6514.52	1.00	0	1668	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	663	-68.96	1.77	12	0.68	-96.00	3749.00	9900	20230320	-33.13	5140	20230102	28.79	9900	-33.13	20230320	5140	28.79	20230102	9900	-33.13	20230320	5140	28.79	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
3	20230731	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	140	2	2.17	410101540	63016	95.88	6490	6640	6310	8380	4520	6450	6507.90	1.00	0	2479	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	660	-68.65	1.76	12	0.63	-96.00	3749.00	9900	20230320	-33.43	5140	20230102	28.21	9900	-33.43	20230320	5140	28.21	20230102	9900	-33.43	20230320	5140	28.21	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
4	20230731	140551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6620	170	2	2.64	372617360	57314	87.20	6490	6640	6310	8380	4520	6450	6501.33	1.00	0	4069	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	663	-68.96	1.77	12	0.57	-96.00	3749.00	9900	20230320	-33.13	5140	20230102	28.79	9900	-33.13	20230320	5140	28.79	20230102	9900	-33.13	20230320	5140	28.79	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
5	20230731	130551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6550	100	2	1.55	322394930	49701	75.62	6490	6620	6310	8380	4520	6450	6486.69	1.00	0	339	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	656	-68.23	1.75	12	0.50	-96.00	3749.00	9900	20230320	-33.84	5140	20230102	27.43	9900	-33.84	20230320	5140	27.43	20230102	9900	-33.84	20230320	5140	27.43	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
6	20230731	120557	57	100.00	KOSDAQ		금속	N	N	N	N		N	6560	110	2	1.71	305563230	47128	71.70	6490	6620	6310	8380	4520	6450	6483.69	1.00	0	1046	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	657	-68.33	1.75	12	0.47	-96.00	3749.00	9900	20230320	-33.74	5140	20230102	27.63	9900	-33.74	20230320	5140	27.63	20230102	9900	-33.74	20230320	5140	27.63	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
7	20230731	110600	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	140	2	2.17	288206530	44494	67.70	6490	6620	6310	8380	4520	6450	6477.42	1.00	0	118	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	660	-68.65	1.76	12	0.44	-96.00	3749.00	9900	20230320	-33.43	5140	20230102	28.21	9900	-33.43	20230320	5140	28.21	20230102	9900	-33.43	20230320	5140	28.21	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
8	20230731	100558	57	100.00	KOSDAQ		금속	N	N	N	N		N	6570	120	2	1.86	226146310	35072	53.36	6490	6620	6310	8380	4520	6450	6448.06	1.00	0	2407	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	658	-68.44	1.75	12	0.35	-96.00	3749.00	9900	20230320	-33.64	5140	20230102	27.82	9900	-33.64	20230320	5140	27.82	20230102	9900	-33.64	20230320	5140	27.82	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
9	20230731	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6500	50	2	0.78	7847460	1209	1.84	6490	6530	6490	8380	4520	6450	6490.87	1.00	0	-3578	6716	6582	6416	6282	6116	6650	6350	50	1930	500	4770	10	1	10020848	651	-67.71	1.73	12	0.01	-96.00	3749.00	9900	20230320	-34.34	5140	20230102	26.46	9900	-34.34	20230320	5140	26.46	20230102	9900	-34.34	20230320	5140	26.46	20230102	0.47	N	059270	500	50 억		100237	N	N	0	N	00	N
10	20230728	160552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	10	2	0.16	420332090	65400	49.43	6440	6550	6250	8370	4510	6440	6427.08	0.92	0	7164	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	646	-67.19	1.72	12	0.65	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
11	20230728	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-10	5	-0.16	334628800	51980	39.28	6440	6550	6250	8370	4510	6440	6437.65	0.92	0	7497	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	644	-66.98	1.72	12	0.52	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
12	20230728	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6470	30	2	0.47	268907310	41756	31.56	6440	6550	6250	8370	4510	6440	6439.97	0.92	0	7783	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	648	-67.40	1.73	12	0.42	-96.00	3749.00	9900	20230320	-34.65	5140	20230102	25.88	9900	-34.65	20230320	5140	25.88	20230102	9900	-34.65	20230320	5140	25.88	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
13	20230728	130552	57	100.00	KOSDAQ		금속	N	N	N	N		N	6490	50	2	0.78	247203680	38404	29.02	6440	6550	6250	8370	4510	6440	6436.93	0.92	0	7832	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	650	-67.60	1.73	12	0.38	-96.00	3749.00	9900	20230320	-34.44	5140	20230102	26.26	9900	-34.44	20230320	5140	26.26	20230102	9900	-34.44	20230320	5140	26.26	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
14	20230728	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	6520	80	2	1.24	219793890	34171	25.82	6440	6550	6250	8370	4510	6440	6432.18	0.92	0	7113	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	653	-67.92	1.74	12	0.34	-96.00	3749.00	9900	20230320	-34.14	5140	20230102	26.85	9900	-34.14	20230320	5140	26.85	20230102	9900	-34.14	20230320	5140	26.85	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
15	20230728	110554	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	20	2	0.31	160304000	25016	18.91	6440	6500	6250	8370	4510	6440	6408.06	0.92	0	2918	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	647	-67.29	1.72	12	0.25	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
16	20230728	100547	57	100.00	KOSDAQ		금속	N	N	N	N		N	6400	-40	5	-0.62	102809390	16063	12.14	6440	6500	6250	8370	4510	6440	6400.39	0.92	0	595	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	641	-66.67	1.71	12	0.16	-96.00	3749.00	9900	20230320	-35.35	5140	20230102	24.51	9900	-35.35	20230320	5140	24.51	20230102	9900	-35.35	20230320	5140	24.51	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
17	20230728	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-60	5	-0.93	26810870	4213	3.18	6440	6460	6250	8370	4510	6440	6363.84	0.92	0	-257	6813	6626	6313	6126	5813	6720	6220	50	1930	500	4760	10	1	10020848	639	-66.46	1.70	12	0.04	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.49	N	059270	500	50 억		92285	N	N	0	N	00	N
18	20230727	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	480	2	8.05	837594460	131749	54.61	6250	6500	6000	7740	4180	5960	6357.34	0.63	-10958	29021	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	645	-67.08	1.72	12	1.31	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
19	20230727	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	410	2	6.88	716444400	112980	46.83	6250	6500	6000	7740	4180	5960	6341.34	0.63	-10958	34214	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	638	-66.35	1.70	12	1.13	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
20	20230727	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6330	370	2	6.21	658578920	103803	43.02	6250	6500	6000	7740	4180	5960	6344.51	0.63	-10958	34674	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	634	-65.94	1.69	12	1.04	-96.00	3749.00	9900	20230320	-36.06	5140	20230102	23.15	9900	-36.06	20230320	5140	23.15	20230102	9900	-36.06	20230320	5140	23.15	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
21	20230727	130546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6310	350	2	5.87	626294030	98677	40.90	6250	6500	6000	7740	4180	5960	6346.91	0.63	-10958	31701	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	632	-65.73	1.68	12	0.98	-96.00	3749.00	9900	20230320	-36.26	5140	20230102	22.76	9900	-36.26	20230320	5140	22.76	20230102	9900	-36.26	20230320	5140	22.76	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
22	20230727	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6370	410	2	6.88	577947450	91014	37.72	6250	6500	6000	7740	4180	5960	6350.09	0.63	-10958	31441	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	638	-66.35	1.70	12	0.91	-96.00	3749.00	9900	20230320	-35.66	5140	20230102	23.93	9900	-35.66	20230320	5140	23.93	20230102	9900	-35.66	20230320	5140	23.93	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
23	20230727	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	6350	390	2	6.54	513991020	80986	33.57	6250	6500	6000	7740	4180	5960	6346.67	0.63	-10958	28465	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	636	-66.15	1.69	12	0.81	-96.00	3749.00	9900	20230320	-35.86	5140	20230102	23.54	9900	-35.86	20230320	5140	23.54	20230102	9900	-35.86	20230320	5140	23.54	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
24	20230727	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6460	500	2	8.39	406004840	64103	26.57	6250	6500	6000	7740	4180	5960	6333.63	0.63	-10958	18459	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	647	-67.29	1.72	12	0.64	-96.00	3749.00	9900	20230320	-34.75	5140	20230102	25.68	9900	-34.75	20230320	5140	25.68	20230102	9900	-34.75	20230320	5140	25.68	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
25	20230727	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6110	150	2	2.52	16582900	2687	1.11	6250	6250	6000	7740	4180	5960	6171.53	0.63	-10958	-752	6920	6440	6170	5690	5420	6305	5555	50	1780	500	4410	10	1	10020848	612	-63.65	1.63	12	0.03	-96.00	3749.00	9900	20230320	-38.28	5140	20230102	18.87	9900	-38.28	20230320	5140	18.87	20230102	9900	-38.28	20230320	5140	18.87	20230102	0.56	N	059270	500	50 억		63157	N	N	0	N	00	N
26	20230726	160545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5960	-490	5	-7.60	1470757940	241198	161.47	6650	6650	5900	8380	4520	6450	6097.68	0.74	0	-10524	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	597	-62.08	1.59	12	2.41	-96.00	3749.00	9900	20230320	-39.80	5140	20230102	15.95	9900	-39.80	20230320	5140	15.95	20230102	9900	-39.80	20230320	5140	15.95	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
27	20230726	150548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-510	5	-7.91	1434666120	235147	157.42	6650	6650	5900	8380	4520	6450	6101.10	0.74	0	-10812	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	595	-61.88	1.58	12	2.35	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
28	20230726	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	5940	-510	5	-7.91	1264281610	206603	138.31	6650	6650	5930	8380	4520	6450	6119.33	0.74	0	-7326	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	595	-61.88	1.58	12	2.06	-96.00	3749.00	9900	20230320	-40.00	5140	20230102	15.56	9900	-40.00	20230320	5140	15.56	20230102	9900	-40.00	20230320	5140	15.56	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
29	20230726	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5980	-470	5	-7.29	1077086720	175283	117.34	6650	6650	5950	8380	4520	6450	6144.80	0.74	0	1765	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	599	-62.29	1.60	12	1.75	-96.00	3749.00	9900	20230320	-39.60	5140	20230102	16.34	9900	-39.60	20230320	5140	16.34	20230102	9900	-39.60	20230320	5140	16.34	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
30	20230726	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	6020	-430	5	-6.67	901346180	145928	97.69	6650	6650	5980	8380	4520	6450	6176.60	0.74	0	6047	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	603	-62.71	1.61	12	1.46	-96.00	3749.00	9900	20230320	-39.19	5140	20230102	17.12	9900	-39.19	20230320	5140	17.12	20230102	9900	-39.19	20230320	5140	17.12	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
31	20230726	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	6050	-400	5	-6.20	777544460	125436	83.97	6650	6650	5980	8380	4520	6450	6198.68	0.74	0	7703	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	606	-63.02	1.61	12	1.25	-96.00	3749.00	9900	20230320	-38.89	5140	20230102	17.70	9900	-38.89	20230320	5140	17.70	20230102	9900	-38.89	20230320	5140	17.70	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
32	20230726	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	6180	-270	5	-4.19	482559200	76904	51.48	6650	6650	6150	8380	4520	6450	6274.76	0.74	0	1510	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	619	-64.38	1.65	12	0.77	-96.00	3749.00	9900	20230320	-37.58	5140	20230102	20.23	9900	-37.58	20230320	5140	20.23	20230102	9900	-37.58	20230320	5140	20.23	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
33	20230726	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6380	-70	5	-1.09	50633340	7817	5.23	6650	6650	6380	8380	4520	6450	6477.43	0.74	0	-3136	6883	6666	6523	6306	6163	6595	6235	50	1930	500	4770	10	1	10020848	639	-66.46	1.70	12	0.08	-96.00	3749.00	9900	20230320	-35.56	5140	20230102	24.12	9900	-35.56	20230320	5140	24.12	20230102	9900	-35.56	20230320	5140	24.12	20230102	0.54	N	059270	500	50 억		74115	N	N	0	N	00	N
34	20230725	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6450	-290	5	-4.30	960024080	148410	90.21	6740	6740	6380	8760	4720	6740	6468.73	0.56	0	17751	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	646	-67.19	1.72	12	1.48	-96.00	3749.00	9900	20230320	-34.85	5140	20230102	25.49	9900	-34.85	20230320	5140	25.49	20230102	9900	-34.85	20230320	5140	25.49	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
35	20230725	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-300	5	-4.45	918243030	141885	86.24	6740	6740	6380	8760	4720	6740	6471.74	0.56	0	17666	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	645	-67.08	1.72	12	1.42	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
36	20230725	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-310	5	-4.60	822756380	127017	77.21	6740	6740	6380	8760	4720	6740	6477.53	0.56	0	18768	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	644	-66.98	1.72	12	1.27	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
37	20230725	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-300	5	-4.45	761252390	117487	71.41	6740	6740	6380	8760	4720	6740	6479.46	0.56	0	19187	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	645	-67.08	1.72	12	1.17	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
38	20230725	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	6510	-230	5	-3.41	679789450	104877	63.75	6740	6740	6380	8760	4720	6740	6481.78	0.56	0	18920	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	652	-67.81	1.74	12	1.05	-96.00	3749.00	9900	20230320	-34.24	5140	20230102	26.65	9900	-34.24	20230320	5140	26.65	20230102	9900	-34.24	20230320	5140	26.65	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
39	20230725	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6430	-310	5	-4.60	643638880	99282	60.35	6740	6740	6380	8760	4720	6740	6482.94	0.56	0	20591	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	644	-66.98	1.72	12	0.99	-96.00	3749.00	9900	20230320	-35.05	5140	20230102	25.10	9900	-35.05	20230320	5140	25.10	20230102	9900	-35.05	20230320	5140	25.10	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
40	20230725	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6440	-300	5	-4.45	394445200	60463	36.75	6740	6740	6430	8760	4720	6740	6523.75	0.56	0	9110	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	645	-67.08	1.72	12	0.60	-96.00	3749.00	9900	20230320	-34.95	5140	20230102	25.29	9900	-34.95	20230320	5140	25.29	20230102	9900	-34.95	20230320	5140	25.29	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
41	20230725	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	6590	-150	5	-2.23	33766770	5099	3.10	6740	6740	6570	8760	4720	6740	6622.23	0.56	0	-1685	7506	7122	6766	6382	6026	6945	6205	50	2020	500	4980	10	1	10020848	660	-68.65	1.76	12	0.05	-96.00	3749.00	9900	20230320	-33.43	5140	20230102	28.21	9900	-33.43	20230320	5140	28.21	20230102	9900	-33.43	20230320	5140	28.21	20230102	0.57	N	059270	500	50 억		56600	N	N	0	N	00	N
42	20230724	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	6740	-400	5	-5.60	1110509840	163787	146.05	7060	7150	6410	9280	5000	7140	6779.78	0.75	0	-18386	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	675	-70.21	1.80	12	1.63	-96.00	3749.00	9900	20230320	-31.92	5140	20230102	31.13	9900	-31.92	20230320	5140	31.13	20230102	9900	-31.92	20230320	5140	31.13	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
43	20230724	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-420	5	-5.88	1073760930	158302	141.16	7060	7150	6410	9280	5000	7140	6782.54	0.75	0	-17584	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	673	-70.00	1.79	12	1.58	-96.00	3749.00	9900	20230320	-32.12	5140	20230102	30.74	9900	-32.12	20230320	5140	30.74	20230102	9900	-32.12	20230320	5140	30.74	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
44	20230724	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6640	-500	5	-7.00	981771500	144557	128.90	7060	7150	6410	9280	5000	7140	6791.11	0.75	0	-14432	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	665	-69.17	1.77	12	1.44	-96.00	3749.00	9900	20230320	-32.93	5140	20230102	29.18	9900	-32.93	20230320	5140	29.18	20230102	9900	-32.93	20230320	5140	29.18	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
45	20230724	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6660	-480	5	-6.72	876895770	128730	114.79	7060	7150	6410	9280	5000	7140	6811.39	0.75	0	-15426	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	667	-69.38	1.78	12	1.28	-96.00	3749.00	9900	20230320	-32.73	5140	20230102	29.57	9900	-32.73	20230320	5140	29.57	20230102	9900	-32.73	20230320	5140	29.57	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
46	20230724	120536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6730	-410	5	-5.74	678790990	99065	88.34	7060	7150	6710	9280	5000	7140	6851.40	0.75	0	-11955	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	674	-70.10	1.80	12	0.99	-96.00	3749.00	9900	20230320	-32.02	5140	20230102	30.93	9900	-32.02	20230320	5140	30.93	20230102	9900	-32.02	20230320	5140	30.93	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
47	20230724	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-350	5	-4.90	479222850	69515	61.99	7060	7150	6790	9280	5000	7140	6893.10	0.75	0	-12108	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	680	-70.73	1.81	12	0.69	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
48	20230724	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-300	5	-4.20	322178860	46575	41.53	7060	7150	6800	9280	5000	7140	6916.47	0.75	0	-9104	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	685	-71.25	1.82	12	0.46	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
49	20230724	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-230	5	-3.22	71608820	10215	9.11	7060	7070	6900	9280	5000	7140	7007.58	0.75	0	-1820	7473	7306	7183	7016	6893	7245	6955	50	2140	500	5280	10	1	10020848	692	-71.98	1.84	12	0.10	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.56	N	059270	500	50 억		74982	N	N	0	N	00	N
50	20230721	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7140	-160	5	-2.19	800229220	111413	102.77	7170	7350	7060	9490	5110	7300	7182.42	0.85	0	-10162	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	715	-74.38	1.90	12	1.11	-96.00	3749.00	9900	20230320	-27.88	5140	20230102	38.91	9900	-27.88	20230320	5140	38.91	20230102	9900	-27.88	20230320	5140	38.91	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
51	20230721	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	-190	5	-2.60	763429140	106234	97.99	7170	7350	7070	9490	5110	7300	7186.09	0.85	0	-9926	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	712	-74.06	1.90	12	1.06	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
52	20230721	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7090	-210	5	-2.88	686933860	95490	88.08	7170	7350	7070	9490	5110	7300	7193.56	0.85	0	-5461	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	710	-73.85	1.89	12	0.95	-96.00	3749.00	9900	20230320	-28.38	5140	20230102	37.94	9900	-28.38	20230320	5140	37.94	20230102	9900	-28.38	20230320	5140	37.94	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
53	20230721	130533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7220	-80	5	-1.10	531073520	73607	67.89	7170	7350	7070	9490	5110	7300	7214.76	0.85	0	-2600	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	724	-75.21	1.93	12	0.73	-96.00	3749.00	9900	20230320	-27.07	5140	20230102	40.47	9900	-27.07	20230320	5140	40.47	20230102	9900	-27.07	20230320	5140	40.47	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
54	20230721	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-90	5	-1.23	476899360	66094	60.96	7170	7350	7070	9490	5110	7300	7215.22	0.85	0	266	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	723	-75.10	1.92	12	0.66	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
55	20230721	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7170	-130	5	-1.78	431264300	59757	55.12	7170	7350	7070	9490	5110	7300	7216.69	0.85	0	1376	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	718	-74.69	1.91	12	0.60	-96.00	3749.00	9900	20230320	-27.58	5140	20230102	39.49	9900	-27.58	20230320	5140	39.49	20230102	9900	-27.58	20230320	5140	39.49	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
56	20230721	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-90	5	-1.23	266348690	36899	34.04	7170	7350	7070	9490	5110	7300	7217.88	0.85	0	-2339	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	723	-75.10	1.92	12	0.37	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
57	20230721	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-180	5	-2.47	32467560	4543	4.19	7170	7260	7110	9490	5110	7300	7139.81	0.85	0	651	7533	7416	7213	7096	6893	7475	7155	50	2190	500	5400	10	1	10020848	713	-74.17	1.90	12	0.05	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.57	N	059270	500	50 억		85323	N	N	0	N	00	N
58	20230720	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	120	2	1.67	770540090	107184	97.72	7180	7330	7010	9330	5030	7180	7188.63	0.81	0	3929	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	732	-76.04	1.95	12	1.07	-96.00	3749.00	9900	20230320	-26.26	5140	20230102	42.02	9900	-26.26	20230320	5140	42.02	20230102	9900	-26.26	20230320	5140	42.02	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
59	20230720	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7300	120	2	1.67	690082930	96149	87.66	7180	7330	7010	9330	5030	7180	7177.22	0.81	0	3476	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	732	-76.04	1.95	12	0.96	-96.00	3749.00	9900	20230320	-26.26	5140	20230102	42.02	9900	-26.26	20230320	5140	42.02	20230102	9900	-26.26	20230320	5140	42.02	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
60	20230720	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	60	2	0.84	568040610	79349	72.34	7180	7330	7010	9330	5030	7180	7158.72	0.81	0	2024	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	726	-75.42	1.93	12	0.79	-96.00	3749.00	9900	20230320	-26.87	5140	20230102	40.86	9900	-26.87	20230320	5140	40.86	20230102	9900	-26.87	20230320	5140	40.86	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
61	20230720	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-30	5	-0.42	386478600	54269	49.48	7180	7200	7010	9330	5030	7180	7121.39	0.81	0	-2910	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	716	-74.48	1.91	12	0.54	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
62	20230720	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7160	-20	5	-0.28	359187480	50457	46.00	7180	7200	7010	9330	5030	7180	7118.52	0.81	0	-2888	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	717	-74.58	1.91	12	0.50	-96.00	3749.00	9900	20230320	-27.68	5140	20230102	39.30	9900	-27.68	20230320	5140	39.30	20230102	9900	-27.68	20230320	5140	39.30	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
63	20230720	110533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	-30	5	-0.42	326290850	45858	41.81	7180	7200	7010	9330	5030	7180	7115.05	0.81	0	-2448	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	716	-74.48	1.91	12	0.46	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
64	20230720	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-60	5	-0.84	210299170	29588	26.97	7180	7200	7010	9330	5030	7180	7107.24	0.81	0	-1710	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	713	-74.17	1.90	12	0.30	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
65	20230720	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7120	-60	5	-0.84	68861820	9628	8.78	7180	7200	7100	9330	5030	7180	7151.84	0.81	0	593	7413	7296	7083	6966	6753	7355	7025	50	2150	500	5310	10	1	10020848	713	-74.17	1.90	12	0.10	-96.00	3749.00	9900	20230320	-28.08	5140	20230102	38.52	9900	-28.08	20230320	5140	38.52	20230102	9900	-28.08	20230320	5140	38.52	20230102	0.57	N	059270	500	50 억		81394	N	N	0	N	00	N
66	20230719	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	250	2	3.61	771908940	108927	110.47	6990	7200	6870	9000	4860	6930	7087.83	0.65	0	16063	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	719	-74.79	1.92	12	1.09	-96.00	3749.00	9900	20230320	-27.47	5140	20230102	39.69	9900	-27.47	20230320	5140	39.69	20230102	9900	-27.47	20230320	5140	39.69	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
67	20230719	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7180	250	2	3.61	714800910	100972	102.41	6990	7200	6870	9000	4860	6930	7080.74	0.65	0	16381	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	719	-74.79	1.92	12	1.01	-96.00	3749.00	9900	20230320	-27.47	5140	20230102	39.69	9900	-27.47	20230320	5140	39.69	20230102	9900	-27.47	20230320	5140	39.69	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
68	20230719	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	180	2	2.60	628212280	88837	90.10	6990	7200	6870	9000	4860	6930	7073.18	0.65	0	15994	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	712	-74.06	1.90	12	0.89	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
69	20230719	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7150	220	2	3.17	576850470	81628	82.79	6990	7200	6870	9000	4860	6930	7068.58	0.65	0	14833	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	716	-74.48	1.91	12	0.81	-96.00	3749.00	9900	20230320	-27.78	5140	20230102	39.11	9900	-27.78	20230320	5140	39.11	20230102	9900	-27.78	20230320	5140	39.11	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
70	20230719	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	150	2	2.16	436918540	62022	62.90	6990	7150	6870	9000	4860	6930	7046.52	0.65	0	10075	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	709	-73.75	1.89	12	0.62	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
71	20230719	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	200	2	2.89	360177910	51232	51.96	6990	7140	6870	9000	4860	6930	7032.40	0.65	0	7338	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	714	-74.27	1.90	12	0.51	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
72	20230719	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6960	30	2	0.43	127429490	18373	18.63	6990	7020	6870	9000	4860	6930	6936.03	0.65	0	-1677	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	697	-72.50	1.86	12	0.18	-96.00	3749.00	9900	20230320	-29.70	5140	20230102	35.41	9900	-29.70	20230320	5140	35.41	20230102	9900	-29.70	20230320	5140	35.41	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
73	20230719	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	-30	5	-0.43	33803490	4875	4.94	6990	6990	6900	9000	4860	6930	6935.14	0.65	0	-3557	7316	7122	6996	6802	6676	7060	6740	50	2070	500	5120	10	1	10020848	691	-71.88	1.84	12	0.05	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.56	N	059270	500	50 억		65533	N	N	0	N	00	N
74	20230718	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-150	5	-2.12	686134760	98354	74.90	7040	7190	6870	9200	4960	7080	6976.01	0.98	0	-34989	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	694	-72.19	1.85	12	0.98	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
75	20230718	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-190	5	-2.68	643711280	92198	70.21	7040	7190	6880	9200	4960	7080	6981.62	0.98	0	-33586	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	690	-71.77	1.84	12	0.92	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
76	20230718	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	-160	5	-2.26	608733340	87127	66.35	7040	7190	6880	9200	4960	7080	6986.52	0.98	0	-31518	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	693	-72.08	1.85	12	0.87	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
77	20230718	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-150	5	-2.12	556924500	79627	60.64	7040	7190	6890	9200	4960	7080	6993.95	0.98	0	-27573	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	694	-72.19	1.85	12	0.79	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
78	20230718	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-130	5	-1.84	521730770	74537	56.76	7040	7190	6900	9200	4960	7080	6999.41	0.98	0	-26727	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	696	-72.40	1.85	12	0.74	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
79	20230718	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	-100	5	-1.41	415346680	59193	45.08	7040	7190	6920	9200	4960	7080	7016.61	0.98	0	-23506	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	699	-72.71	1.86	12	0.59	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
80	20230718	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	-110	5	-1.55	287889260	41016	31.23	7040	7190	6920	9200	4960	7080	7018.65	0.98	0	-20260	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	698	-72.60	1.86	12	0.41	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
81	20230718	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7130	50	2	0.71	34096020	4821	3.67	7040	7190	7020	9200	4960	7080	7072.07	0.98	0	-605	7400	7240	7000	6840	6600	7320	6920	50	2120	500	5230	10	1	10020848	714	-74.27	1.90	12	0.05	-96.00	3749.00	9900	20230320	-27.98	5140	20230102	38.72	9900	-27.98	20230320	5140	38.72	20230102	9900	-27.98	20230320	5140	38.72	20230102	0.56	N	059270	500	50 억		97902	N	N	0	N	00	N
82	20230717	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7080	300	2	4.42	914374420	130395	128.71	6880	7160	6760	8810	4750	6780	7013.16	0.86	0	10462	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	709	-73.75	1.89	12	1.30	-96.00	3749.00	9900	20230320	-28.48	5140	20230102	37.74	9900	-28.48	20230320	5140	37.74	20230102	9900	-28.48	20230320	5140	37.74	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
83	20230717	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7110	330	2	4.87	856899000	122279	120.70	6880	7160	6760	8810	4750	6780	7008.65	0.86	0	11358	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	712	-74.06	1.90	12	1.22	-96.00	3749.00	9900	20230320	-28.18	5140	20230102	38.33	9900	-28.18	20230320	5140	38.33	20230102	9900	-28.18	20230320	5140	38.33	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
84	20230717	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	320	2	4.72	745187500	106597	105.22	6880	7140	6760	8810	4750	6780	6991.67	0.86	0	13765	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	711	-73.96	1.89	12	1.06	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
85	20230717	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	240	2	3.54	599459410	85924	84.82	6880	7140	6760	8810	4750	6780	6977.74	0.86	0	9522	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	703	-73.12	1.87	12	0.86	-96.00	3749.00	9900	20230320	-29.09	5140	20230102	36.58	9900	-29.09	20230320	5140	36.58	20230102	9900	-29.09	20230320	5140	36.58	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
86	20230717	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	290	2	4.28	463529740	66738	65.88	6880	7130	6760	8810	4750	6780	6946.73	0.86	0	6202	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	708	-73.65	1.89	12	0.67	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
87	20230717	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6920	140	2	2.06	209505560	30640	30.25	6880	6940	6760	8810	4750	6780	6838.58	0.86	0	10421	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	693	-72.08	1.85	12	0.31	-96.00	3749.00	9900	20230320	-30.10	5140	20230102	34.63	9900	-30.10	20230320	5140	34.63	20230102	9900	-30.10	20230320	5140	34.63	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
88	20230717	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	40	2	0.59	129904520	19090	18.84	6880	6900	6760	8810	4750	6780	6805.50	0.86	0	6182	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	683	-71.04	1.82	12	0.19	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
89	20230717	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-20	5	-0.29	31312870	4597	4.54	6880	6880	6760	8810	4750	6780	6815.33	0.86	0	-2484	7153	6966	6833	6646	6513	6900	6580	50	2030	500	5010	10	1	10020848	677	-70.42	1.80	12	0.05	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.56	N	059270	500	50 억		86184	N	N	0	N	00	N
90	20230714	160526	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-20	5	-0.29	683529060	100700	127.68	7010	7020	6700	8840	4760	6800	6787.79	1.01	0	-14550	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	679	-70.62	1.81	12	1.00	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
91	20230714	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	40	2	0.59	638167810	94024	119.21	7010	7020	6700	8840	4760	6800	6787.29	1.01	0	-15193	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	685	-71.25	1.82	12	0.94	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
92	20230714	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	20	2	0.29	547814280	80740	102.37	7010	7020	6700	8840	4760	6800	6784.92	1.01	0	-16325	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	683	-71.04	1.82	12	0.81	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
93	20230714	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-20	5	-0.29	514206000	75783	96.09	7010	7020	6700	8840	4760	6800	6785.24	1.01	0	-15100	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	679	-70.62	1.81	12	0.76	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
94	20230714	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-30	5	-0.44	492417610	72559	92.00	7010	7020	6700	8840	4760	6800	6786.44	1.01	0	-14692	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	678	-70.52	1.81	12	0.72	-96.00	3749.00	9900	20230320	-31.62	5140	20230102	31.71	9900	-31.62	20230320	5140	31.71	20230102	9900	-31.62	20230320	5140	31.71	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
95	20230714	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-50	5	-0.74	433428730	63805	80.90	7010	7020	6700	8840	4760	6800	6793.02	1.01	0	-10102	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	676	-70.31	1.80	12	0.64	-96.00	3749.00	9900	20230320	-31.82	5140	20230102	31.32	9900	-31.82	20230320	5140	31.32	20230102	9900	-31.82	20230320	5140	31.32	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
96	20230714	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	6750	-50	5	-0.74	291815070	42791	54.26	7010	7020	6730	8840	4760	6800	6819.54	1.01	0	-5394	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	676	-70.31	1.80	12	0.43	-96.00	3749.00	9900	20230320	-31.82	5140	20230102	31.32	9900	-31.82	20230320	5140	31.32	20230102	9900	-31.82	20230320	5140	31.32	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
97	20230714	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	90	2	1.32	43541020	6274	7.95	7010	7020	6890	8840	4760	6800	6939.94	1.01	0	1964	7133	6966	6863	6696	6593	7050	6780	50	2040	500	5030	10	1	10020848	690	-71.77	1.84	12	0.06	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.63	N	059270	500	50 억		100734	N	N	0	N	00	N
98	20230713	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	10	2	0.15	515315850	74548	85.30	6790	7030	6760	8820	4760	6790	6913.03	0.92	0	8133	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	681	-70.83	1.81	12	0.74	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
99	20230713	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	80	2	1.18	457333000	66049	75.58	6790	7030	6760	8820	4760	6790	6924.15	0.92	0	7845	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	688	-71.56	1.83	12	0.66	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
100	20230713	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	100	2	1.47	417905290	60316	69.02	6790	7030	6760	8820	4760	6790	6928.60	0.92	0	8558	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	690	-71.77	1.84	12	0.60	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
101	20230713	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	160	2	2.36	352744160	50897	58.24	6790	7030	6760	8820	4760	6790	6930.55	0.92	0	10120	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	696	-72.40	1.85	12	0.51	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
102	20230713	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6980	190	2	2.80	301193040	43482	49.75	6790	7030	6760	8820	4760	6790	6926.84	0.92	0	10643	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	699	-72.71	1.86	12	0.43	-96.00	3749.00	9900	20230320	-29.49	5140	20230102	35.80	9900	-29.49	20230320	5140	35.80	20230102	9900	-29.49	20230320	5140	35.80	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
103	20230713	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7000	210	2	3.09	261406680	37780	43.23	6790	7030	6760	8820	4760	6790	6919.18	0.92	0	10863	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	701	-72.92	1.87	12	0.38	-96.00	3749.00	9900	20230320	-29.29	5140	20230102	36.19	9900	-29.29	20230320	5140	36.19	20230102	9900	-29.29	20230320	5140	36.19	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
104	20230713	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	6970	180	2	2.65	195065700	28286	32.37	6790	7030	6760	8820	4760	6790	6896.19	0.92	0	10476	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	698	-72.60	1.86	12	0.28	-96.00	3749.00	9900	20230320	-29.60	5140	20230102	35.60	9900	-29.60	20230320	5140	35.60	20230102	9900	-29.60	20230320	5140	35.60	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
105	20230713	090447	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	60	2	0.88	9273650	1358	1.55	6790	6870	6780	8820	4760	6790	6828.90	0.92	0	-474	7103	6946	6823	6666	6543	6885	6605	50	2030	500	5020	10	1	10020848	686	-71.35	1.83	12	0.01	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.63	N	059270	500	50 억		92472	N	N	0	N	00	N
106	20230712	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6790	-100	5	-1.45	588591790	86949	144.23	6850	6980	6700	8950	4830	6890	6769.25	1.04	0	-11596	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	680	-70.73	1.81	12	0.87	-96.00	3749.00	9900	20230320	-31.41	5140	20230102	32.10	9900	-31.41	20230320	5140	32.10	20230102	9900	-31.41	20230320	5140	32.10	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
107	20230712	150516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6770	-120	5	-1.74	563712020	83277	138.14	6850	6980	6700	8950	4830	6890	6769.12	1.04	0	-11157	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	678	-70.52	1.81	12	0.83	-96.00	3749.00	9900	20230320	-31.62	5140	20230102	31.71	9900	-31.62	20230320	5140	31.71	20230102	9900	-31.62	20230320	5140	31.71	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
108	20230712	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	6760	-130	5	-1.89	530590940	78369	130.00	6850	6980	6700	8950	4830	6890	6770.42	1.04	0	-9965	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	677	-70.42	1.80	12	0.78	-96.00	3749.00	9900	20230320	-31.72	5140	20230102	31.52	9900	-31.72	20230320	5140	31.52	20230102	9900	-31.72	20230320	5140	31.52	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
109	20230712	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6720	-170	5	-2.47	476080040	70254	116.53	6850	6980	6700	8950	4830	6890	6776.55	1.04	0	-8380	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	673	-70.00	1.79	12	0.70	-96.00	3749.00	9900	20230320	-32.12	5140	20230102	30.74	9900	-32.12	20230320	5140	30.74	20230102	9900	-32.12	20230320	5140	30.74	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
110	20230712	120518	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-110	5	-1.60	271657210	39902	66.19	6850	6980	6720	8950	4830	6890	6808.11	1.04	0	-5760	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	679	-70.62	1.81	12	0.40	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
111	20230712	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-110	5	-1.60	235362690	34549	57.31	6850	6980	6720	8950	4830	6890	6812.43	1.04	0	-4847	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	679	-70.62	1.81	12	0.34	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
112	20230712	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-90	5	-1.31	112879040	16443	27.27	6850	6980	6720	8950	4830	6890	6864.87	1.04	0	-5630	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	681	-70.83	1.81	12	0.16	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
113	20230712	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	10	2	0.15	6808790	992	1.65	6850	6900	6850	8950	4830	6890	6863.70	1.04	0	205	7043	6966	6883	6806	6723	7005	6845	50	2060	500	5090	10	1	10020848	691	-71.88	1.84	12	0.01	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.63	N	059270	500	50 억		104453	N	N	0	N	00	N
114	20230711	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	90	2	1.32	399688440	58147	107.76	6820	6960	6800	8840	4760	6800	6873.72	0.98	0	7111	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	690	-71.77	1.84	12	0.58	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
115	20230711	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6940	140	2	2.06	369943710	53833	99.77	6820	6960	6800	8840	4760	6800	6872.06	0.98	0	6708	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	695	-72.29	1.85	12	0.54	-96.00	3749.00	9900	20230320	-29.90	5140	20230102	35.02	9900	-29.90	20230320	5140	35.02	20230102	9900	-29.90	20230320	5140	35.02	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
116	20230711	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	150	2	2.21	339554440	49437	91.62	6820	6960	6800	8840	4760	6800	6868.43	0.98	0	7525	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	696	-72.40	1.85	12	0.49	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
117	20230711	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	80	2	1.18	276829740	40351	74.78	6820	6920	6800	8840	4760	6800	6860.54	0.98	0	6463	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	689	-71.67	1.84	12	0.40	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
118	20230711	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6880	80	2	1.18	237912530	34706	64.32	6820	6920	6800	8840	4760	6800	6855.08	0.98	0	7695	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	689	-71.67	1.84	12	0.35	-96.00	3749.00	9900	20230320	-30.51	5140	20230102	33.85	9900	-30.51	20230320	5140	33.85	20230102	9900	-30.51	20230320	5140	33.85	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
119	20230711	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	70	2	1.03	198120400	28931	53.62	6820	6920	6800	8840	4760	6800	6848.03	0.98	0	8917	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	688	-71.56	1.83	12	0.29	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
120	20230711	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	90	2	1.32	159720960	23352	43.28	6820	6920	6800	8840	4760	6800	6839.71	0.98	0	10545	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	690	-71.77	1.84	12	0.23	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
121	20230711	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	6870	70	2	1.03	39781790	5840	10.82	6820	6870	6800	8840	4760	6800	6811.95	0.98	0	2888	7140	6970	6830	6660	6520	6900	6590	50	2040	500	5030	10	1	10020848	688	-71.56	1.83	12	0.06	-96.00	3749.00	9900	20230320	-30.61	5140	20230102	33.66	9900	-30.61	20230320	5140	33.66	20230102	9900	-30.61	20230320	5140	33.66	20230102	0.63	N	059270	500	50 억		98053	N	N	0	N	00	N
122	20230710	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-90	5	-1.31	359972930	52814	79.16	7000	7000	6690	8950	4830	6890	6815.90	1.02	0	-4189	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	681	-70.83	1.81	12	0.53	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
123	20230710	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-40	5	-0.58	326713640	47929	71.84	7000	7000	6690	8950	4830	6890	6816.62	1.02	0	-3665	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	686	-71.35	1.83	12	0.48	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
124	20230710	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	10	2	0.15	291308160	42774	64.11	7000	7000	6690	8950	4830	6890	6810.40	1.02	0	-2148	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	691	-71.88	1.84	12	0.43	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
125	20230710	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	0	3	0.00	275619900	40496	60.70	7000	7000	6690	8950	4830	6890	6806.10	1.02	0	-2546	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	690	-71.77	1.84	12	0.40	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
126	20230710	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6900	10	2	0.15	246572150	36276	54.37	7000	7000	6690	8950	4830	6890	6797.12	1.02	0	-1249	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	691	-71.88	1.84	12	0.36	-96.00	3749.00	9900	20230320	-30.30	5140	20230102	34.24	9900	-30.30	20230320	5140	34.24	20230102	9900	-30.30	20230320	5140	34.24	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
127	20230710	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-50	5	-0.73	198670430	29320	43.95	7000	7000	6690	8950	4830	6890	6775.94	1.02	0	-3009	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	685	-71.25	1.82	12	0.29	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
128	20230710	100511	57	100.00	KOSDAQ		금속	N	N	N	N		N	6800	-90	5	-1.31	151121280	22360	33.51	7000	7000	6690	8950	4830	6890	6758.55	1.02	0	-2695	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	681	-70.83	1.81	12	0.22	-96.00	3749.00	9900	20230320	-31.31	5140	20230102	32.30	9900	-31.31	20230320	5140	32.30	20230102	9900	-31.31	20230320	5140	32.30	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
129	20230710	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6780	-110	5	-1.60	26455510	3848	5.77	7000	7000	6780	8950	4830	6890	6875.13	1.02	0	-3276	7043	6966	6873	6796	6703	6920	6750	50	2060	500	5090	10	1	10020848	679	-70.62	1.81	12	0.04	-96.00	3749.00	9900	20230320	-31.52	5140	20230102	31.91	9900	-31.52	20230320	5140	31.91	20230102	9900	-31.52	20230320	5140	31.91	20230102	0.64	N	059270	500	50 억		102243	N	N	0	N	00	N
130	20230707	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-60	5	-0.86	452901440	66435	51.18	6930	6950	6780	9030	4870	6950	6817.21	0.87	0	15158	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	690	-71.77	1.84	12	0.66	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
131	20230707	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-130	5	-1.87	423009030	62056	47.80	6930	6950	6780	9030	4870	6950	6816.57	0.87	0	15648	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	683	-71.04	1.82	12	0.62	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
132	20230707	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	6810	-140	5	-2.01	367609220	53909	41.53	6930	6950	6780	9030	4870	6950	6819.07	0.87	0	13545	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	682	-70.94	1.82	12	0.54	-96.00	3749.00	9900	20230320	-31.21	5140	20230102	32.49	9900	-31.21	20230320	5140	32.49	20230102	9900	-31.21	20230320	5140	32.49	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
133	20230707	130510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-110	5	-1.58	324174270	47513	36.60	6930	6950	6780	9030	4870	6950	6822.85	0.87	0	13669	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	685	-71.25	1.82	12	0.47	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
134	20230707	120509	57	100.00	KOSDAQ		금속	N	N	N	N		N	6820	-130	5	-1.87	261319070	38258	29.47	6930	6950	6780	9030	4870	6950	6830.44	0.87	0	14042	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	683	-71.04	1.82	12	0.38	-96.00	3749.00	9900	20230320	-31.11	5140	20230102	32.68	9900	-31.11	20230320	5140	32.68	20230102	9900	-31.11	20230320	5140	32.68	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
135	20230707	110510	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-100	5	-1.44	215831110	31572	24.32	6930	6950	6780	9030	4870	6950	6836.16	0.87	0	13579	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	686	-71.35	1.83	12	0.32	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
136	20230707	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6850	-100	5	-1.44	131354540	19174	14.77	6930	6950	6780	9030	4870	6950	6850.66	0.87	0	7529	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	686	-71.35	1.83	12	0.19	-96.00	3749.00	9900	20230320	-30.81	5140	20230102	33.27	9900	-30.81	20230320	5140	33.27	20230102	9900	-30.81	20230320	5140	33.27	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
137	20230707	090504	57	100.00	KOSDAQ		금속	N	N	N	N		N	6840	-110	5	-1.58	10609280	1547	1.19	6930	6950	6800	9030	4870	6950	6857.97	0.87	0	477	7450	7200	7020	6770	6590	7110	6680	50	2080	500	5140	10	1	10020848	685	-71.25	1.82	12	0.02	-96.00	3749.00	9900	20230320	-30.91	5140	20230102	33.07	9900	-30.91	20230320	5140	33.07	20230102	9900	-30.91	20230320	5140	33.07	20230102	0.65	N	059270	500	50 억		87085	N	N	0	N	00	N
138	20230706	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6950	-260	5	-3.61	905212550	129633	169.50	7270	7270	6840	9370	5050	7210	6982.95	0.84	0	3625	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	696	-72.40	1.85	12	1.29	-96.00	3749.00	9900	20230320	-29.80	5140	20230102	35.21	9900	-29.80	20230320	5140	35.21	20230102	9900	-29.80	20230320	5140	35.21	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
139	20230706	150505	57	100.00	KOSDAQ		금속	N	N	N	N		N	6910	-300	5	-4.16	861228950	123262	161.17	7270	7270	6840	9370	5050	7210	6986.98	0.84	0	3701	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	692	-71.98	1.84	12	1.23	-96.00	3749.00	9900	20230320	-30.20	5140	20230102	34.44	9900	-30.20	20230320	5140	34.44	20230102	9900	-30.20	20230320	5140	34.44	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
140	20230706	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6930	-280	5	-3.88	763800870	109213	142.80	7270	7270	6840	9370	5050	7210	6993.68	0.84	0	5828	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	694	-72.19	1.85	12	1.09	-96.00	3749.00	9900	20230320	-30.00	5140	20230102	34.82	9900	-30.00	20230320	5140	34.82	20230102	9900	-30.00	20230320	5140	34.82	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
141	20230706	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	6890	-320	5	-4.44	640221240	91231	119.29	7270	7270	6860	9370	5050	7210	7017.58	0.84	0	2447	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	690	-71.77	1.84	12	0.91	-96.00	3749.00	9900	20230320	-30.40	5140	20230102	34.05	9900	-30.40	20230320	5140	34.05	20230102	9900	-30.40	20230320	5140	34.05	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
142	20230706	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	7020	-190	5	-2.64	398712000	56432	73.79	7270	7270	7000	9370	5050	7210	7065.35	0.84	0	290	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	703	-73.12	1.87	12	0.56	-96.00	3749.00	9900	20230320	-29.09	5140	20230102	36.58	9900	-29.09	20230320	5140	36.58	20230102	9900	-29.09	20230320	5140	36.58	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
143	20230706	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7050	-160	5	-2.22	272202900	38433	50.25	7270	7270	7040	9370	5050	7210	7082.53	0.84	0	3505	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	706	-73.44	1.88	12	0.38	-96.00	3749.00	9900	20230320	-28.79	5140	20230102	37.16	9900	-28.79	20230320	5140	37.16	20230102	9900	-28.79	20230320	5140	37.16	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
144	20230706	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7070	-140	5	-1.94	189080400	26658	34.86	7270	7270	7040	9370	5050	7210	7092.82	0.84	0	4554	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	708	-73.65	1.89	12	0.27	-96.00	3749.00	9900	20230320	-28.59	5140	20230102	37.55	9900	-28.59	20230320	5140	37.55	20230102	9900	-28.59	20230320	5140	37.55	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
145	20230706	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7100	-110	5	-1.53	40994120	5716	7.47	7270	7270	7100	9370	5050	7210	7171.82	0.84	0	-869	7623	7416	7313	7106	7003	7365	7055	50	2160	500	5330	10	1	10020848	711	-73.96	1.89	12	0.06	-96.00	3749.00	9900	20230320	-28.28	5140	20230102	38.13	9900	-28.28	20230320	5140	38.13	20230102	9900	-28.28	20230320	5140	38.13	20230102	0.65	N	059270	500	50 억		84107	N	N	0	N	00	N
146	20230705	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7210	-250	5	-3.35	552180580	75893	139.59	7520	7520	7210	9690	5230	7460	7276.10	0.94	0	-9851	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	723	-75.10	1.92	12	0.76	-96.00	3749.00	9900	20230320	-27.17	5140	20230102	40.27	9900	-27.17	20230320	5140	40.27	20230102	9900	-27.17	20230320	5140	40.27	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
147	20230705	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-210	5	-2.82	489170030	67168	123.54	7520	7520	7210	9690	5230	7460	7282.78	0.94	0	-9168	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	727	-75.52	1.93	12	0.67	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
148	20230705	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7250	-210	5	-2.82	422940320	58035	106.74	7520	7520	7210	9690	5230	7460	7287.68	0.94	0	-8822	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	727	-75.52	1.93	12	0.58	-96.00	3749.00	9900	20230320	-26.77	5140	20230102	41.05	9900	-26.77	20230320	5140	41.05	20230102	9900	-26.77	20230320	5140	41.05	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
149	20230705	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-220	5	-2.95	347450490	47601	87.55	7520	7520	7230	9690	5230	7460	7299.23	0.94	0	-6249	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	726	-75.42	1.93	12	0.48	-96.00	3749.00	9900	20230320	-26.87	5140	20230102	40.86	9900	-26.87	20230320	5140	40.86	20230102	9900	-26.87	20230320	5140	40.86	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
150	20230705	120456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7270	-190	5	-2.55	304782130	41710	76.72	7520	7520	7240	9690	5230	7460	7307.17	0.94	0	-5950	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	729	-75.73	1.94	12	0.42	-96.00	3749.00	9900	20230320	-26.57	5140	20230102	41.44	9900	-26.57	20230320	5140	41.44	20230102	9900	-26.57	20230320	5140	41.44	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
151	20230705	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7240	-220	5	-2.95	259406850	35458	65.22	7520	7520	7240	9690	5230	7460	7315.89	0.94	0	-5172	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	726	-75.42	1.93	12	0.35	-96.00	3749.00	9900	20230320	-26.87	5140	20230102	40.86	9900	-26.87	20230320	5140	40.86	20230102	9900	-26.87	20230320	5140	40.86	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
152	20230705	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7310	-150	5	-2.01	161268000	21950	40.37	7520	7520	7280	9690	5230	7460	7347.06	0.94	0	-2540	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	733	-76.15	1.95	12	0.22	-96.00	3749.00	9900	20230320	-26.16	5140	20230102	42.22	9900	-26.16	20230320	5140	42.22	20230102	9900	-26.16	20230320	5140	42.22	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
153	20230705	090457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7350	-110	5	-1.47	15676940	2116	3.89	7520	7520	7350	9690	5230	7460	7408.76	0.94	0	-50	7693	7576	7443	7326	7193	7585	7335	50	2230	500	5520	10	1	10020848	737	-76.56	1.96	12	0.02	-96.00	3749.00	9900	20230320	-25.76	5140	20230102	43.00	9900	-25.76	20230320	5140	43.00	20230102	9900	-25.76	20230320	5140	43.00	20230102	0.66	N	059270	500	50 억		93958	N	N	0	N	00	N
154	20230704	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7460	-50	5	-0.67	396488520	53651	62.93	7460	7560	7310	9760	5260	7510	7389.73	0.93	0	683	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	748	-77.71	1.99	12	0.54	-96.00	3749.00	9900	20230320	-24.65	5140	20230102	45.14	9900	-24.65	20230320	5140	45.14	20230102	9900	-24.65	20230320	5140	45.14	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
155	20230704	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-70	5	-0.93	376753090	51007	59.82	7460	7560	7310	9760	5260	7510	7385.94	0.93	0	1210	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	746	-77.50	1.98	12	0.51	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
156	20230704	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-70	5	-0.93	335920140	45536	53.41	7460	7560	7310	9760	5260	7510	7376.59	0.93	0	3571	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	746	-77.50	1.98	12	0.45	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
157	20230704	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7380	-130	5	-1.73	311806940	42283	49.59	7460	7560	7310	9760	5260	7510	7373.81	0.93	0	3012	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	740	-76.88	1.97	12	0.42	-96.00	3749.00	9900	20230320	-25.45	5140	20230102	43.58	9900	-25.45	20230320	5140	43.58	20230102	9900	-25.45	20230320	5140	43.58	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
158	20230704	120453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7390	-120	5	-1.60	274080590	37152	43.57	7460	7560	7310	9760	5260	7510	7376.75	0.93	0	2011	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	741	-76.98	1.97	12	0.37	-96.00	3749.00	9900	20230320	-25.35	5140	20230102	43.77	9900	-25.35	20230320	5140	43.77	20230102	9900	-25.35	20230320	5140	43.77	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
159	20230704	110449	57	100.00	KOSDAQ		금속	N	N	N	N		N	7340	-170	5	-2.26	262258710	35548	41.69	7460	7560	7310	9760	5260	7510	7377.04	0.93	0	2368	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	736	-76.46	1.96	12	0.35	-96.00	3749.00	9900	20230320	-25.86	5140	20230102	42.80	9900	-25.86	20230320	5140	42.80	20230102	9900	-25.86	20230320	5140	42.80	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
160	20230704	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7360	-150	5	-2.00	154189770	20829	24.43	7460	7560	7350	9760	5260	7510	7401.89	0.93	0	543	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	738	-76.67	1.96	12	0.21	-96.00	3749.00	9900	20230320	-25.66	5140	20230102	43.19	9900	-25.66	20230320	5140	43.19	20230102	9900	-25.66	20230320	5140	43.19	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
161	20230704	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7440	-70	5	-0.93	23108360	3103	3.64	7460	7470	7430	9760	5260	7510	7443.97	0.93	0	1057	7696	7602	7496	7402	7296	7650	7450	50	2250	500	5550	10	1	10020848	746	-77.50	1.98	12	0.03	-96.00	3749.00	9900	20230320	-24.85	5140	20230102	44.75	9900	-24.85	20230320	5140	44.75	20230102	9900	-24.85	20230320	5140	44.75	20230102	0.67	N	059270	500	50 억		93274	N	N	0	N	00	N
162	20230703	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	180	2	2.46	634011090	84571	139.46	7450	7590	7390	9520	5140	7330	7496.77	0.83	0	10369	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	753	-78.23	2.00	12	0.84	-96.00	3749.00	9900	20230320	-24.14	5140	20230102	46.11	9900	-24.14	20230320	5140	46.11	20230102	9900	-24.14	20230320	5140	46.11	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
163	20230703	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	170	2	2.32	569412180	75971	125.28	7450	7590	7390	9520	5140	7330	7495.13	0.83	0	10802	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	752	-78.12	2.00	12	0.76	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
164	20230703	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7520	190	2	2.59	518321910	69159	114.05	7450	7590	7390	9520	5140	7330	7494.64	0.83	0	9862	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	754	-78.33	2.01	12	0.69	-96.00	3749.00	9900	20230320	-24.04	5140	20230102	46.30	9900	-24.04	20230320	5140	46.30	20230102	9900	-24.04	20230320	5140	46.30	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
165	20230703	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	220	2	3.00	483884110	64571	106.48	7450	7590	7390	9520	5140	7330	7493.83	0.83	0	9844	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	757	-78.65	2.01	12	0.64	-96.00	3749.00	9900	20230320	-23.74	5140	20230102	46.89	9900	-23.74	20230320	5140	46.89	20230102	9900	-23.74	20230320	5140	46.89	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
166	20230703	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7530	200	2	2.73	424105560	56618	93.37	7450	7590	7390	9520	5140	7330	7490.65	0.83	0	8389	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	755	-78.44	2.01	12	0.57	-96.00	3749.00	9900	20230320	-23.94	5140	20230102	46.50	9900	-23.94	20230320	5140	46.50	20230102	9900	-23.94	20230320	5140	46.50	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
167	20230703	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7500	170	2	2.32	375137580	50103	82.62	7450	7590	7390	9520	5140	7330	7487.33	0.83	0	6142	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	752	-78.12	2.00	12	0.50	-96.00	3749.00	9900	20230320	-24.24	5140	20230102	45.91	9900	-24.24	20230320	5140	45.91	20230102	9900	-24.24	20230320	5140	45.91	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
168	20230703	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7450	120	2	1.64	300170830	40054	66.05	7450	7590	7390	9520	5140	7330	7494.16	0.83	0	4365	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	747	-77.60	1.99	12	0.40	-96.00	3749.00	9900	20230320	-24.75	5140	20230102	44.94	9900	-24.75	20230320	5140	44.94	20230102	9900	-24.75	20230320	5140	44.94	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N
169	20230703	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7420	90	2	1.23	30246690	4060	6.70	7450	7480	7390	9520	5140	7330	7449.95	0.83	0	-762	7523	7426	7243	7146	6963	7475	7195	50	2190	500	5420	10	1	10020848	744	-77.29	1.98	12	0.04	-96.00	3749.00	9900	20230320	-25.05	5140	20230102	44.36	9900	-25.05	20230320	5140	44.36	20230102	9900	-25.05	20230320	5140	44.36	20230102	0.68	N	059270	500	50 억		82905	N	N	0	N	00	N