KissMeData/019210/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	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5850	90	2	1.56	423004800	72657	52.28	5790	5880	5770	7480	4040	5760	5821.94	14.65	0	8166	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1789	6.24	0.60	12	0.24	937.00	9784.00	7820	20220816	-25.19	5300	20220930	10.38	7610	-23.13	20230331	5600	4.46	20230726	7820	-25.19	20220816	5300	10.38	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
3	20230731	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5830	70	2	1.22	406571260	69838	50.25	5790	5880	5770	7480	4040	5760	5821.63	14.65	0	6775	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1782	6.22	0.60	12	0.23	937.00	9784.00	7820	20220816	-25.45	5300	20220930	10.00	7610	-23.39	20230331	5600	4.11	20230726	7820	-25.45	20220816	5300	10.00	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
4	20230731	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	80	2	1.39	356553890	61249	44.07	5790	5880	5770	7480	4040	5760	5821.38	14.65	0	5737	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1786	6.23	0.60	12	0.20	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
5	20230731	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5800	40	2	0.69	288406570	49511	35.63	5790	5880	5770	7480	4040	5760	5825.10	14.65	0	3592	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1773	6.19	0.59	12	0.16	937.00	9784.00	7820	20220816	-25.83	5300	20220930	9.43	7610	-23.78	20230331	5600	3.57	20230726	7820	-25.83	20220816	5300	9.43	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
6	20230731	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	80	2	1.39	241558130	41435	29.81	5790	5880	5770	7480	4040	5760	5829.81	14.65	0	2019	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1786	6.23	0.60	12	0.14	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
7	20230731	110334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5860	100	2	1.74	149695110	25664	18.47	5790	5880	5770	7480	4040	5760	5832.88	14.65	0	-754	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1792	6.25	0.60	12	0.08	937.00	9784.00	7820	20220816	-25.06	5300	20220930	10.57	7610	-23.00	20230331	5600	4.64	20230726	7820	-25.06	20220816	5300	10.57	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
8	20230731	100334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5880	120	2	2.08	97002560	16662	11.99	5790	5880	5770	7480	4040	5760	5821.78	14.65	0	-197	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1798	6.28	0.60	12	0.05	937.00	9784.00	7820	20220816	-24.81	5300	20220930	10.94	7610	-22.73	20230331	5600	5.00	20230726	7820	-24.81	20220816	5300	10.94	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
9	20230731	090330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5790	30	2	0.52	665850	115	0.08	5790	5790	5790	7480	4040	5760	5790.00	14.65	0	-3	5880	5820	5730	5670	5580	5850	5700	153	1720	500	4140	10	1	30573819	1770	6.18	0.59	12	0.00	937.00	9784.00	7820	20220816	-25.96	5300	20220930	9.25	7610	-23.92	20230331	5600	3.39	20230726	7820	-25.96	20220816	5300	9.25	20220930	1.49	N	019210	500	152 억		4478185	N	N	0	N	00	N
10	20230728	160332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5760	30	2	0.52	788773730	138650	91.15	5690	5790	5640	7440	4020	5730	5688.95	14.58	0	12004	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1761	6.15	0.59	12	0.45	937.00	9784.00	7820	20220816	-26.34	5300	20220930	8.68	7610	-24.31	20230331	5600	2.86	20230726	7820	-26.34	20220816	5300	8.68	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
11	20230728	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5760	30	2	0.52	762603120	134103	88.16	5690	5790	5640	7440	4020	5730	5686.70	14.58	0	12635	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1761	6.15	0.59	12	0.44	937.00	9784.00	7820	20220816	-26.34	5300	20220930	8.68	7610	-24.31	20230331	5600	2.86	20230726	7820	-26.34	20220816	5300	8.68	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
12	20230728	140331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5760	30	2	0.52	736611960	129584	85.19	5690	5790	5640	7440	4020	5730	5684.44	14.58	0	14406	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1761	6.15	0.59	12	0.42	937.00	9784.00	7820	20220816	-26.34	5300	20220930	8.68	7610	-24.31	20230331	5600	2.86	20230726	7820	-26.34	20220816	5300	8.68	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
13	20230728	130332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	10	2	0.17	688978130	121295	79.74	5690	5780	5640	7440	4020	5730	5680.19	14.58	0	13265	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1755	6.13	0.59	12	0.40	937.00	9784.00	7820	20220816	-26.60	5300	20220930	8.30	7610	-24.57	20230331	5600	2.50	20230726	7820	-26.60	20220816	5300	8.30	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
14	20230728	120328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5770	40	2	0.70	601415490	106022	69.70	5690	5780	5640	7440	4020	5730	5672.55	14.58	0	12080	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1764	6.16	0.59	12	0.35	937.00	9784.00	7820	20220816	-26.21	5300	20220930	8.87	7610	-24.18	20230331	5600	3.04	20230726	7820	-26.21	20220816	5300	8.87	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
15	20230728	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5670	-60	5	-1.05	468057080	82578	54.29	5690	5740	5640	7440	4020	5730	5668.06	14.58	0	5947	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1734	6.05	0.58	12	0.27	937.00	9784.00	7820	20220816	-27.49	5300	20220930	6.98	7610	-25.49	20230331	5600	1.25	20230726	7820	-27.49	20220816	5300	6.98	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
16	20230728	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-80	5	-1.40	237814210	41908	27.55	5690	5740	5640	7440	4020	5730	5674.67	14.58	0	-5076	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1727	6.03	0.58	12	0.14	937.00	9784.00	7820	20220816	-27.75	5300	20220930	6.60	7610	-25.76	20230331	5600	0.89	20230726	7820	-27.75	20220816	5300	6.60	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
17	20230728	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5650	-80	5	-1.40	24944640	4382	2.88	5690	5730	5650	7440	4020	5730	5692.52	14.58	0	-538	5916	5822	5746	5652	5576	5870	5700	153	1710	500	4120	10	1	30573819	1727	6.03	0.58	12	0.01	937.00	9784.00	7820	20220816	-27.75	5300	20220930	6.60	7610	-25.76	20230331	5600	0.89	20230726	7820	-27.75	20220816	5300	6.60	20220930	1.50	N	019210	500	152 억		4456212	N	N	0	N	00	N
18	20230727	160331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-10	5	-0.17	878258580	151858	42.63	5670	5840	5670	7460	4020	5740	5783.94	14.58	-31932	-1403	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1752	6.12	0.59	12	0.50	937.00	9784.00	7820	20220816	-26.73	5300	20220930	8.11	7610	-24.70	20230331	5600	2.32	20230726	7820	-26.73	20220816	5300	8.11	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
19	20230727	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5760	20	2	0.35	726613080	125479	35.23	5670	5840	5670	7460	4020	5740	5790.71	14.58	-31932	-3580	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1761	6.15	0.59	12	0.41	937.00	9784.00	7820	20220816	-26.34	5300	20220930	8.68	7610	-24.31	20230331	5600	2.86	20230726	7820	-26.34	20220816	5300	8.68	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
20	20230727	140327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5810	70	2	1.22	628962720	108641	30.50	5670	5840	5670	7460	4020	5740	5789.37	14.58	-31932	2405	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1776	6.20	0.59	12	0.36	937.00	9784.00	7820	20220816	-25.70	5300	20220930	9.62	7610	-23.65	20230331	5600	3.75	20230726	7820	-25.70	20220816	5300	9.62	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
21	20230727	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5800	60	2	1.05	591021080	102088	28.66	5670	5840	5670	7460	4020	5740	5789.33	14.58	-31932	2260	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1773	6.19	0.59	12	0.33	937.00	9784.00	7820	20220816	-25.83	5300	20220930	9.43	7610	-23.78	20230331	5600	3.57	20230726	7820	-25.83	20220816	5300	9.43	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
22	20230727	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5780	40	2	0.70	531063150	91699	25.74	5670	5840	5670	7460	4020	5740	5791.37	14.58	-31932	2442	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1767	6.17	0.59	12	0.30	937.00	9784.00	7820	20220816	-26.09	5300	20220930	9.06	7610	-24.05	20230331	5600	3.21	20230726	7820	-26.09	20220816	5300	9.06	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
23	20230727	110329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5820	80	2	1.39	351846570	60723	17.05	5670	5840	5670	7460	4020	5740	5794.29	14.58	-31932	1503	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1779	6.21	0.59	12	0.20	937.00	9784.00	7820	20220816	-25.58	5300	20220930	9.81	7610	-23.52	20230331	5600	3.93	20230726	7820	-25.58	20220816	5300	9.81	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
24	20230727	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5770	30	2	0.52	276849520	47790	13.42	5670	5840	5670	7460	4020	5740	5793.04	14.58	-31932	1150	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1764	6.16	0.59	12	0.16	937.00	9784.00	7820	20220816	-26.21	5300	20220930	8.87	7610	-24.18	20230331	5600	3.04	20230726	7820	-26.21	20220816	5300	8.87	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
25	20230727	090329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5840	100	2	1.74	35410100	6125	1.72	5670	5840	5670	7460	4020	5740	5781.24	14.58	-31932	2303	6180	5960	5780	5560	5380	5870	5470	153	1720	500	4130	10	1	30573819	1786	6.23	0.60	12	0.02	937.00	9784.00	7820	20220816	-25.32	5300	20220930	10.19	7610	-23.26	20230331	5600	4.29	20230726	7820	-25.32	20220816	5300	10.19	20220930	1.48	N	019210	500	152 억		4456756	N	N	159	N	00	N
26	20230726	160327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	-260	5	-4.33	2042518320	356084	201.59	6000	6000	5600	7800	4200	6000	5736.06	14.68	0	-32786	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1755	6.13	0.59	12	1.16	937.00	9784.00	7820	20220816	-26.60	5300	20220930	8.30	7610	-24.57	20230331	5600	2.50	20230726	7820	-26.60	20220816	5300	8.30	20220930	1.48	N	019210	500	152 억		4488688	N	N	159	N	00	N
27	20230726	150329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5720	-280	5	-4.67	1964923460	342539	193.93	6000	6000	5600	7800	4200	6000	5736.35	14.68	0	-32206	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1749	6.10	0.58	12	1.12	937.00	9784.00	7820	20220816	-26.85	5300	20220930	7.92	7610	-24.84	20230331	5600	2.14	20230726	7820	-26.85	20220816	5300	7.92	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
28	20230726	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-270	5	-4.50	1635441130	285009	161.36	6000	6000	5600	7800	4200	6000	5738.21	14.68	0	-23697	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1752	6.12	0.59	12	0.93	937.00	9784.00	7820	20220816	-26.73	5300	20220930	8.11	7610	-24.70	20230331	5600	2.32	20230726	7820	-26.73	20220816	5300	8.11	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
29	20230726	130327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5640	-360	5	-6.00	1350926530	234964	133.02	6000	6000	5600	7800	4200	6000	5749.50	14.68	0	-17490	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1724	6.02	0.58	12	0.77	937.00	9784.00	7820	20220816	-27.88	5300	20220930	6.42	7610	-25.89	20230331	5600	0.71	20230726	7820	-27.88	20220816	5300	6.42	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
30	20230726	120329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5740	-260	5	-4.33	1095647940	189827	107.47	6000	6000	5650	7800	4200	6000	5771.82	14.68	0	-2864	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1755	6.13	0.59	12	0.62	937.00	9784.00	7820	20220816	-26.60	5300	20220930	8.30	7610	-24.57	20230331	5650	1.59	20230726	7820	-26.60	20220816	5300	8.30	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
31	20230726	110327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5730	-270	5	-4.50	848361430	146460	82.92	6000	6000	5680	7800	4200	6000	5792.44	14.68	0	-1478	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1752	6.12	0.59	12	0.48	937.00	9784.00	7820	20220816	-26.73	5300	20220930	8.11	7610	-24.70	20230331	5680	0.88	20230726	7820	-26.73	20220816	5300	8.11	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
32	20230726	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5800	-200	5	-3.33	398977820	68212	38.62	6000	6000	5770	7800	4200	6000	5849.09	14.68	0	-4195	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1773	6.19	0.59	12	0.22	937.00	9784.00	7820	20220816	-25.83	5300	20220930	9.43	7610	-23.78	20230331	5770	0.52	20230726	7820	-25.83	20220816	5300	9.43	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
33	20230726	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5990	-10	5	-0.17	503440	84	0.05	6000	6000	5990	7800	4200	6000	5993.33	14.68	0	-76	6160	6080	5990	5910	5820	6035	5865	153	1800	500	4320	10	1	30573819	1831	6.39	0.61	12	0.00	937.00	9784.00	7820	20220816	-23.40	5300	20220930	13.02	7610	-21.29	20230331	5900	1.53	20230725	7820	-23.40	20220816	5300	13.02	20220930	1.48	N	019210	500	152 억		4488688	N	N	30	N	00	N
34	20230725	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6000	-10	5	-0.17	1041375140	175195	127.42	6040	6070	5900	7810	4210	6010	5944.05	14.65	0	9590	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1834	6.40	0.61	12	0.57	937.00	9784.00	7820	20220816	-23.27	5300	20220930	13.21	7610	-21.16	20230331	5900	1.69	20230725	7820	-23.27	20220816	5300	13.21	20220930	1.51	N	019210	500	152 억		4478339	N	N	30	N	00	N
35	20230725	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5920	-90	5	-1.50	931193790	156766	114.01	6040	6070	5900	7810	4210	6010	5940.02	14.65	0	10926	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1810	6.32	0.61	12	0.51	937.00	9784.00	7820	20220816	-24.30	5300	20220930	11.70	7610	-22.21	20230331	5900	0.34	20230725	7820	-24.30	20220816	5300	11.70	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
36	20230725	140324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5940	-70	5	-1.16	794765550	133684	97.23	6040	6070	5900	7810	4210	6010	5945.11	14.65	0	5213	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1816	6.34	0.61	12	0.44	937.00	9784.00	7820	20220816	-24.04	5300	20220930	12.08	7610	-21.94	20230331	5900	0.68	20230725	7820	-24.04	20220816	5300	12.08	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
37	20230725	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5930	-80	5	-1.33	681699350	114646	83.38	6040	6070	5900	7810	4210	6010	5946.12	14.65	0	5523	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1813	6.33	0.61	12	0.37	937.00	9784.00	7820	20220816	-24.17	5300	20220930	11.89	7610	-22.08	20230331	5900	0.51	20230725	7820	-24.17	20220816	5300	11.89	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
38	20230725	120326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5910	-100	5	-1.66	604803920	101660	73.94	6040	6070	5900	7810	4210	6010	5949.28	14.65	0	2687	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1807	6.31	0.60	12	0.33	937.00	9784.00	7820	20220816	-24.42	5300	20220930	11.51	7610	-22.34	20230331	5900	0.17	20230725	7820	-24.42	20220816	5300	11.51	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
39	20230725	110324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5920	-90	5	-1.50	468744560	78651	57.20	6040	6070	5920	7810	4210	6010	5959.80	14.65	0	-2102	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1810	6.32	0.61	12	0.26	937.00	9784.00	7820	20220816	-24.30	5300	20220930	11.70	7610	-22.21	20230331	5920	0.00	20230725	7820	-24.30	20220816	5300	11.70	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
40	20230725	100325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	5980	-30	5	-0.50	158099010	26356	19.17	6040	6070	5960	7810	4210	6010	5998.60	14.65	0	1263	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1828	6.38	0.61	12	0.09	937.00	9784.00	7820	20220816	-23.53	5300	20220930	12.83	7610	-21.42	20230331	5960	0.34	20230725	7820	-23.53	20220816	5300	12.83	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
41	20230725	090325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6050	40	2	0.67	9099060	1508	1.10	6040	6070	6030	7810	4210	6010	6033.86	14.65	0	-699	6276	6142	6066	5932	5856	6105	5895	153	1800	500	4320	10	1	30573819	1850	6.46	0.62	12	0.00	937.00	9784.00	7820	20220816	-22.63	5300	20220930	14.15	7610	-20.50	20230331	5990	1.00	20230724	7820	-22.63	20220816	5300	14.15	20220930	1.51	N	019210	500	152 억		4478339	N	N	3	N	00	N
42	20230724	160324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6010	-140	5	-2.28	825728580	136661	142.48	6200	6200	5990	7990	4310	6150	6042.32	14.74	0	-30208	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1837	6.41	0.61	12	0.45	937.00	9784.00	7820	20220816	-23.15	5300	20220930	13.40	7610	-21.02	20230331	5990	0.33	20230724	7820	-23.15	20220816	5300	13.40	20220930	1.51	N	019210	500	152 억		4508027	N	N	3	N	00	N
43	20230724	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6020	-130	5	-2.11	772103370	127747	133.19	6200	6200	5990	7990	4310	6150	6044.00	14.74	0	-29282	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1841	6.42	0.62	12	0.42	937.00	9784.00	7820	20220816	-23.02	5300	20220930	13.58	7610	-20.89	20230331	5990	0.50	20230724	7820	-23.02	20220816	5300	13.58	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
44	20230724	140322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6020	-130	5	-2.11	684029590	113110	117.93	6200	6200	5990	7990	4310	6150	6047.47	14.74	0	-30706	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1841	6.42	0.62	12	0.37	937.00	9784.00	7820	20220816	-23.02	5300	20220930	13.58	7610	-20.89	20230331	5990	0.50	20230724	7820	-23.02	20220816	5300	13.58	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
45	20230724	130323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6010	-140	5	-2.28	585977610	96787	100.91	6200	6200	6000	7990	4310	6150	6054.30	14.74	0	-23230	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1837	6.41	0.61	12	0.32	937.00	9784.00	7820	20220816	-23.15	5300	20220930	13.40	7610	-21.02	20230331	6000	0.17	20230724	7820	-23.15	20220816	5300	13.40	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
46	20230724	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6030	-120	5	-1.95	467889410	77154	80.44	6200	6200	6020	7990	4310	6150	6064.35	14.74	0	-22874	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1844	6.44	0.62	12	0.25	937.00	9784.00	7820	20220816	-22.89	5300	20220930	13.77	7610	-20.76	20230331	6000	0.50	20230103	7820	-22.89	20220816	5300	13.77	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
47	20230724	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6060	-90	5	-1.46	383733250	63243	65.94	6200	6200	6020	7990	4310	6150	6067.60	14.74	0	-18676	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1853	6.47	0.62	12	0.21	937.00	9784.00	7820	20220816	-22.51	5300	20220930	14.34	7610	-20.37	20230331	6000	1.00	20230103	7820	-22.51	20220816	5300	14.34	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
48	20230724	100321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6050	-100	5	-1.63	261967480	43080	44.91	6200	6200	6040	7990	4310	6150	6080.95	14.74	0	-20006	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1850	6.46	0.62	12	0.14	937.00	9784.00	7820	20220816	-22.63	5300	20220930	14.15	7610	-20.50	20230331	6000	0.83	20230103	7820	-22.63	20220816	5300	14.15	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
49	20230724	090322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6100	-50	5	-0.81	36643090	6000	6.26	6200	6200	6100	7990	4310	6150	6107.15	14.74	0	-5775	6250	6200	6170	6120	6090	6185	6105	153	1840	500	4420	10	1	30573819	1865	6.51	0.62	12	0.02	937.00	9784.00	7820	20220816	-21.99	5300	20220930	15.09	7610	-19.84	20230331	6000	1.67	20230103	7820	-21.99	20220816	5300	15.09	20220930	1.51	N	019210	500	152 억		4508027	N	N	1	N	00	N
50	20230721	160320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6150	-100	5	-1.60	589407380	95517	111.43	6200	6220	6140	8120	4380	6250	6170.77	14.83	0	-26729	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1880	6.56	0.63	12	0.31	937.00	9784.00	7820	20220816	-21.36	5300	20220930	16.04	7610	-19.19	20230331	6000	2.50	20230103	7820	-21.36	20220816	5300	16.04	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
51	20230721	150323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6150	-100	5	-1.60	540976750	87642	102.24	6200	6220	6140	8120	4380	6250	6172.57	14.83	0	-24105	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1880	6.56	0.63	12	0.29	937.00	9784.00	7820	20220816	-21.36	5300	20220930	16.04	7610	-19.19	20230331	6000	2.50	20230103	7820	-21.36	20220816	5300	16.04	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
52	20230721	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6150	-100	5	-1.60	410296390	66407	77.47	6200	6220	6150	8120	4380	6250	6178.51	14.83	0	-17842	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1880	6.56	0.63	12	0.22	937.00	9784.00	7820	20220816	-21.36	5300	20220930	16.04	7610	-19.19	20230331	6000	2.50	20230103	7820	-21.36	20220816	5300	16.04	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
53	20230721	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6180	-70	5	-1.12	356625880	57700	67.31	6200	6220	6150	8120	4380	6250	6180.69	14.83	0	-15041	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1889	6.60	0.63	12	0.19	937.00	9784.00	7820	20220816	-20.97	5300	20220930	16.60	7610	-18.79	20230331	6000	3.00	20230103	7820	-20.97	20220816	5300	16.60	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
54	20230721	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-60	5	-0.96	277143260	44832	52.30	6200	6220	6150	8120	4380	6250	6181.82	14.83	0	-12871	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1893	6.61	0.63	12	0.15	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
55	20230721	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-60	5	-0.96	255166740	41284	48.16	6200	6220	6150	8120	4380	6250	6180.77	14.83	0	-10477	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1893	6.61	0.63	12	0.14	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
56	20230721	100323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-60	5	-0.96	175305150	28389	33.12	6200	6200	6150	8120	4380	6250	6175.11	14.83	0	-6462	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1893	6.61	0.63	12	0.09	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
57	20230721	090324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-60	5	-0.96	8131910	1313	1.53	6200	6200	6180	8120	4380	6250	6193.38	14.83	0	-147	6303	6276	6223	6196	6143	6290	6210	153	1870	500	4500	10	1	30573819	1893	6.61	0.63	12	0.00	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4533188	N	N	1	N	00	N
58	20230720	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6250	40	2	0.64	530137470	85428	68.81	6180	6250	6170	8070	4350	6210	6205.43	14.81	0	4780	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1911	6.67	0.64	12	0.28	937.00	9784.00	7820	20220816	-20.08	5300	20220930	17.92	7610	-17.87	20230331	6000	4.17	20230103	7820	-20.08	20220816	5300	17.92	20220930	1.50	N	019210	500	152 억		4528031	N	N	1	N	00	N
59	20230720	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6210	0	3	0.00	423834650	68329	55.04	6180	6250	6170	8070	4350	6210	6202.85	14.81	0	4644	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1899	6.63	0.63	12	0.22	937.00	9784.00	7820	20220816	-20.59	5300	20220930	17.17	7610	-18.40	20230331	6000	3.50	20230103	7820	-20.59	20220816	5300	17.17	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
60	20230720	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6250	40	2	0.64	343368680	55380	44.61	6180	6250	6170	8070	4350	6210	6200.23	14.81	0	3129	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1911	6.67	0.64	12	0.18	937.00	9784.00	7820	20220816	-20.08	5300	20220930	17.92	7610	-17.87	20230331	6000	4.17	20230103	7820	-20.08	20220816	5300	17.92	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
61	20230720	130320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6200	-10	5	-0.16	217463250	35086	28.26	6180	6240	6170	8070	4350	6210	6198.01	14.81	0	-5418	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1896	6.62	0.63	12	0.11	937.00	9784.00	7820	20220816	-20.72	5300	20220930	16.98	7610	-18.53	20230331	6000	3.33	20230103	7820	-20.72	20220816	5300	16.98	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
62	20230720	120323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-20	5	-0.32	173273270	27950	22.51	6180	6240	6170	8070	4350	6210	6199.40	14.81	0	-5102	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1893	6.61	0.63	12	0.09	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
63	20230720	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6200	-10	5	-0.16	132511980	21372	17.21	6180	6240	6170	8070	4350	6210	6200.26	14.81	0	-4581	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1896	6.62	0.63	12	0.07	937.00	9784.00	7820	20220816	-20.72	5300	20220930	16.98	7610	-18.53	20230331	6000	3.33	20230103	7820	-20.72	20220816	5300	16.98	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
64	20230720	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6200	-10	5	-0.16	63119700	10196	8.21	6180	6220	6170	8070	4350	6210	6190.63	14.81	0	-3402	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1896	6.62	0.63	12	0.03	937.00	9784.00	7820	20220816	-20.72	5300	20220930	16.98	7610	-18.53	20230331	6000	3.33	20230103	7820	-20.72	20220816	5300	16.98	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
65	20230720	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-20	5	-0.32	1329070	215	0.17	6180	6210	6180	8070	4350	6210	6181.72	14.81	0	-20	6316	6262	6206	6152	6096	6235	6125	153	1860	500	4470	10	1	30573819	1893	6.61	0.63	12	0.00	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.50	N	019210	500	152 억		4528031	N	N	3	N	00	N
66	20230719	160325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6210	-10	5	-0.16	764751050	123513	87.36	6260	6260	6150	8080	4360	6220	6191.66	14.85	0	-13018	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1899	6.63	0.63	12	0.40	937.00	9784.00	7820	20220816	-20.59	5300	20220930	17.17	7610	-18.40	20230331	6000	3.50	20230103	7820	-20.59	20220816	5300	17.17	20220930	1.48	N	019210	500	152 억		4540951	N	N	3	N	00	N
67	20230719	150324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6170	-50	5	-0.80	629177650	101608	71.87	6260	6260	6150	8080	4360	6220	6192.21	14.85	0	-15112	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1886	6.58	0.63	12	0.33	937.00	9784.00	7820	20220816	-21.10	5300	20220930	16.42	7610	-18.92	20230331	6000	2.83	20230103	7820	-21.10	20220816	5300	16.42	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
68	20230719	140325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-30	5	-0.48	420353160	67743	47.92	6260	6260	6180	8080	4360	6220	6205.12	14.85	0	-11026	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1893	6.61	0.63	12	0.22	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
69	20230719	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6190	-30	5	-0.48	341504800	54998	38.90	6260	6260	6180	8080	4360	6220	6209.40	14.85	0	-8313	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1893	6.61	0.63	12	0.18	937.00	9784.00	7820	20220816	-20.84	5300	20220930	16.79	7610	-18.66	20230331	6000	3.17	20230103	7820	-20.84	20220816	5300	16.79	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
70	20230719	120324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6200	-20	5	-0.32	261232260	42019	29.72	6260	6260	6180	8080	4360	6220	6217.00	14.85	0	-5640	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1896	6.62	0.63	12	0.14	937.00	9784.00	7820	20220816	-20.72	5300	20220930	16.98	7610	-18.53	20230331	6000	3.33	20230103	7820	-20.72	20220816	5300	16.98	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
71	20230719	110323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6220	0	3	0.00	184958810	29721	21.02	6260	6260	6180	8080	4360	6220	6223.17	14.85	0	-5720	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1902	6.64	0.64	12	0.10	937.00	9784.00	7820	20220816	-20.46	5300	20220930	17.36	7610	-18.27	20230331	6000	3.67	20230103	7820	-20.46	20220816	5300	17.36	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
72	20230719	100322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6210	-10	5	-0.16	90033580	14488	10.25	6260	6260	6180	8080	4360	6220	6214.36	14.85	0	-1435	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1899	6.63	0.63	12	0.05	937.00	9784.00	7820	20220816	-20.59	5300	20220930	17.17	7610	-18.40	20230331	6000	3.50	20230103	7820	-20.59	20220816	5300	17.17	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
73	20230719	090323	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6260	40	2	0.64	1514720	242	0.17	6260	6260	6250	8080	4360	6220	6259.17	14.85	0	-16	6406	6312	6266	6172	6126	6290	6150	153	1860	500	4470	10	1	30573819	1914	6.68	0.64	12	0.00	937.00	9784.00	7820	20220816	-19.95	5300	20220930	18.11	7610	-17.74	20230331	6000	4.33	20230103	7820	-19.95	20220816	5300	18.11	20220930	1.48	N	019210	500	152 억		4540951	N	N	8	N	00	N
74	20230718	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6220	-110	5	-1.74	886038860	141380	89.58	6300	6360	6220	8220	4440	6330	6267.32	15.02	0	-50533	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1902	6.64	0.64	12	0.46	937.00	9784.00	7820	20220816	-20.46	5300	20220930	17.36	7610	-18.27	20230331	6000	3.67	20230103	7820	-20.46	20220816	5300	17.36	20220930	1.41	N	019210	500	152 억		4591250	N	N	8	N	00	N
75	20230718	150322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6240	-90	5	-1.42	798627530	127333	80.68	6300	6360	6220	8220	4440	6330	6271.96	15.02	0	-50108	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1908	6.66	0.64	12	0.42	937.00	9784.00	7820	20220816	-20.20	5300	20220930	17.74	7610	-18.00	20230331	6000	4.00	20230103	7820	-20.20	20220816	5300	17.74	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
76	20230718	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6250	-80	5	-1.26	686802810	109380	69.30	6300	6360	6240	8220	4440	6330	6279.05	15.02	0	-45792	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1911	6.67	0.64	12	0.36	937.00	9784.00	7820	20220816	-20.08	5300	20220930	17.92	7610	-17.87	20230331	6000	4.17	20230103	7820	-20.08	20220816	5300	17.92	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
77	20230718	130321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6260	-70	5	-1.11	567433570	90273	57.20	6300	6360	6240	8220	4440	6330	6285.75	15.02	0	-38895	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1914	6.68	0.64	12	0.30	937.00	9784.00	7820	20220816	-19.95	5300	20220930	18.11	7610	-17.74	20230331	6000	4.33	20230103	7820	-19.95	20220816	5300	18.11	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
78	20230718	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6250	-80	5	-1.26	491331270	78093	49.48	6300	6360	6240	8220	4440	6330	6291.62	15.02	0	-34534	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1911	6.67	0.64	12	0.26	937.00	9784.00	7820	20220816	-20.08	5300	20220930	17.92	7610	-17.87	20230331	6000	4.17	20230103	7820	-20.08	20220816	5300	17.92	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
79	20230718	110322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6310	-20	5	-0.32	261947730	41510	26.30	6300	6360	6280	8220	4440	6330	6310.47	15.02	0	-18067	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1929	6.73	0.64	12	0.14	937.00	9784.00	7820	20220816	-19.31	5300	20220930	19.06	7610	-17.08	20230331	6000	5.17	20230103	7820	-19.31	20220816	5300	19.06	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
80	20230718	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6310	-20	5	-0.32	138565580	21945	13.90	6300	6360	6280	8220	4440	6330	6314.22	15.02	0	-8776	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1929	6.73	0.64	12	0.07	937.00	9784.00	7820	20220816	-19.31	5300	20220930	19.06	7610	-17.08	20230331	6000	5.17	20230103	7820	-19.31	20220816	5300	19.06	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
81	20230718	090320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6360	30	2	0.47	10572240	1678	1.06	6300	6360	6300	8220	4440	6330	6300.50	15.02	0	28	6450	6390	6330	6270	6210	6360	6240	153	1890	500	4550	10	1	30573819	1944	6.79	0.65	12	0.01	937.00	9784.00	7820	20220816	-18.67	5300	20220930	20.00	7610	-16.43	20230331	6000	6.00	20230103	7820	-18.67	20220816	5300	20.00	20220930	1.41	N	019210	500	152 억		4591250	N	N	82	N	00	N
82	20230717	160321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6330	-80	5	-1.25	995619040	157773	63.87	6370	6390	6270	8330	4490	6410	6310.45	14.99	0	7028	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1935	6.76	0.65	12	0.52	937.00	9784.00	7820	20220816	-19.05	5300	20220930	19.43	7610	-16.82	20230331	6000	5.50	20230103	7820	-19.05	20220816	5300	19.43	20220930	1.40	N	019210	500	152 억		4582316	N	N	82	N	00	N
83	20230717	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6290	-120	5	-1.87	922821330	146238	59.20	6370	6390	6270	8330	4490	6410	6310.41	14.99	0	3225	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1923	6.71	0.64	12	0.48	937.00	9784.00	7820	20220816	-19.57	5300	20220930	18.68	7610	-17.35	20230331	6000	4.83	20230103	7820	-19.57	20220816	5300	18.68	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
84	20230717	140320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6300	-110	5	-1.72	862387370	136634	55.31	6370	6390	6270	8330	4490	6410	6311.66	14.99	0	910	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1926	6.72	0.64	12	0.45	937.00	9784.00	7820	20220816	-19.44	5300	20220930	18.87	7610	-17.21	20230331	6000	5.00	20230103	7820	-19.44	20220816	5300	18.87	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
85	20230717	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6280	-130	5	-2.03	702406080	111170	45.00	6370	6390	6280	8330	4490	6410	6318.31	14.99	0	-1980	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1920	6.70	0.64	12	0.36	937.00	9784.00	7820	20220816	-19.69	5300	20220930	18.49	7610	-17.48	20230331	6000	4.67	20230103	7820	-19.69	20220816	5300	18.49	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
86	20230717	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6300	-110	5	-1.72	533881920	84397	34.17	6370	6390	6290	8330	4490	6410	6325.84	14.99	0	-4134	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1926	6.72	0.64	12	0.28	937.00	9784.00	7820	20220816	-19.44	5300	20220930	18.87	7610	-17.21	20230331	6000	5.00	20230103	7820	-19.44	20220816	5300	18.87	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
87	20230717	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6330	-80	5	-1.25	329244230	51971	21.04	6370	6390	6300	8330	4490	6410	6335.15	14.99	0	-697	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1935	6.76	0.65	12	0.17	937.00	9784.00	7820	20220816	-19.05	5300	20220930	19.43	7610	-16.82	20230331	6000	5.50	20230103	7820	-19.05	20220816	5300	19.43	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
88	20230717	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6330	-80	5	-1.25	208152830	32855	13.30	6370	6390	6300	8330	4490	6410	6335.50	14.99	0	5127	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1935	6.76	0.65	12	0.11	937.00	9784.00	7820	20220816	-19.05	5300	20220930	19.43	7610	-16.82	20230331	6000	5.50	20230103	7820	-19.05	20220816	5300	19.43	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
89	20230717	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6380	-30	5	-0.47	3503870	550	0.22	6370	6380	6370	8330	4490	6410	6370.67	14.99	0	16	6650	6530	6440	6320	6230	6485	6275	153	1920	500	4610	10	1	30573819	1951	6.81	0.65	12	0.00	937.00	9784.00	7820	20220816	-18.41	5300	20220930	20.38	7610	-16.16	20230331	6000	6.33	20230103	7820	-18.41	20220816	5300	20.38	20220930	1.40	N	019210	500	152 억		4582316	N	N	0	N	00	N
90	20230714	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6410	-150	5	-2.29	1582392100	246736	132.23	6560	6560	6350	8520	4600	6560	6413.31	14.91	0	22508	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1960	6.84	0.66	12	0.81	937.00	9784.00	7820	20220816	-18.03	5300	20220930	20.94	7610	-15.77	20230331	6000	6.83	20230103	7820	-18.03	20220816	5300	20.94	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
91	20230714	150320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6400	-160	5	-2.44	1520982960	237146	127.09	6560	6560	6350	8520	4600	6560	6413.70	14.91	0	20883	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1957	6.83	0.65	12	0.78	937.00	9784.00	7820	20220816	-18.16	5300	20220930	20.75	7610	-15.90	20230331	6000	6.67	20230103	7820	-18.16	20220816	5300	20.75	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
92	20230714	140321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6390	-170	5	-2.59	1329644030	207172	111.03	6560	6560	6350	8520	4600	6560	6418.07	14.91	0	9973	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1954	6.82	0.65	12	0.68	937.00	9784.00	7820	20220816	-18.29	5300	20220930	20.57	7610	-16.03	20230331	6000	6.50	20230103	7820	-18.29	20220816	5300	20.57	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
93	20230714	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6410	-150	5	-2.29	1136594900	176995	94.86	6560	6560	6350	8520	4600	6560	6421.62	14.91	0	-4007	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1960	6.84	0.66	12	0.58	937.00	9784.00	7820	20220816	-18.03	5300	20220930	20.94	7610	-15.77	20230331	6000	6.83	20230103	7820	-18.03	20220816	5300	20.94	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
94	20230714	120318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6380	-180	5	-2.74	866276210	134759	72.22	6560	6560	6350	8520	4600	6560	6428.34	14.91	0	-24332	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1951	6.81	0.65	12	0.44	937.00	9784.00	7820	20220816	-18.41	5300	20220930	20.38	7610	-16.16	20230331	6000	6.33	20230103	7820	-18.41	20220816	5300	20.38	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
95	20230714	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6410	-150	5	-2.29	567815650	87918	47.12	6560	6560	6400	8520	4600	6560	6458.47	14.91	0	-25264	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1960	6.84	0.66	12	0.29	937.00	9784.00	7820	20220816	-18.03	5300	20220930	20.94	7610	-15.77	20230331	6000	6.83	20230103	7820	-18.03	20220816	5300	20.94	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
96	20230714	100320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6470	-90	5	-1.37	298308240	45981	24.64	6560	6560	6450	8520	4600	6560	6487.64	14.91	0	-20859	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1978	6.91	0.66	12	0.15	937.00	9784.00	7820	20220816	-17.26	5300	20220930	22.08	7610	-14.98	20230331	6000	7.83	20230103	7820	-17.26	20220816	5300	22.08	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
97	20230714	090319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6520	-40	5	-0.61	21667110	3323	1.78	6560	6560	6490	8520	4600	6560	6520.35	14.91	0	-954	6766	6662	6556	6452	6346	6610	6400	153	1960	500	4720	10	1	30573819	1993	6.96	0.67	12	0.01	937.00	9784.00	7820	20220816	-16.62	5300	20220930	23.02	7610	-14.32	20230331	6000	8.67	20230103	7820	-16.62	20220816	5300	23.02	20220930	1.40	N	019210	500	152 억		4558840	N	N	0	N	00	N
98	20230713	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6560	60	2	0.92	1216036730	185383	170.67	6580	6660	6450	8450	4550	6500	6559.59	15.00	0	-26714	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2006	7.00	0.67	12	0.61	937.00	9784.00	7820	20220816	-16.11	5300	20220930	23.77	7610	-13.80	20230331	6000	9.33	20230103	7820	-16.11	20220816	5300	23.77	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
99	20230713	150315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6470	-30	5	-0.46	1124256150	171231	157.64	6580	6660	6450	8450	4550	6500	6565.73	15.00	0	-27649	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	1978	6.91	0.66	12	0.56	937.00	9784.00	7820	20220816	-17.26	5300	20220930	22.08	7610	-14.98	20230331	6000	7.83	20230103	7820	-17.26	20220816	5300	22.08	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
100	20230713	140315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6540	40	2	0.62	884306380	134266	123.61	6580	6660	6500	8450	4550	6500	6586.23	15.00	0	-25910	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2000	6.98	0.67	12	0.44	937.00	9784.00	7820	20220816	-16.37	5300	20220930	23.40	7610	-14.06	20230331	6000	9.00	20230103	7820	-16.37	20220816	5300	23.40	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
101	20230713	130317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6630	130	2	2.00	657820930	99897	91.97	6580	6650	6510	8450	4550	6500	6584.99	15.00	0	-12621	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2027	7.08	0.68	12	0.33	937.00	9784.00	7820	20220816	-15.22	5300	20220930	25.09	7610	-12.88	20230331	6000	10.50	20230103	7820	-15.22	20220816	5300	25.09	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
102	20230713	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6580	80	2	1.23	535427450	81360	74.90	6580	6650	6510	8450	4550	6500	6580.97	15.00	0	-7711	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2012	7.02	0.67	12	0.27	937.00	9784.00	7820	20220816	-15.86	5300	20220930	24.15	7610	-13.53	20230331	6000	9.67	20230103	7820	-15.86	20220816	5300	24.15	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
103	20230713	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6630	130	2	2.00	339707910	51700	47.60	6580	6650	6510	8450	4550	6500	6570.75	15.00	0	-7766	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2027	7.08	0.68	12	0.17	937.00	9784.00	7820	20220816	-15.22	5300	20220930	25.09	7610	-12.88	20230331	6000	10.50	20230103	7820	-15.22	20220816	5300	25.09	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
104	20230713	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6530	30	2	0.46	166630100	25432	23.41	6580	6590	6510	8450	4550	6500	6551.99	15.00	0	-4440	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	1996	6.97	0.67	12	0.08	937.00	9784.00	7820	20220816	-16.50	5300	20220930	23.21	7610	-14.19	20230331	6000	8.83	20230103	7820	-16.50	20220816	5300	23.21	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
105	20230713	090252	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6570	70	2	1.08	12226330	1863	1.72	6580	6580	6510	8450	4550	6500	6562.71	15.00	0	-1056	6700	6600	6450	6350	6200	6650	6400	153	1950	500	4680	10	1	30573819	2009	7.01	0.67	12	0.01	937.00	9784.00	7820	20220816	-15.98	5300	20220930	23.96	7610	-13.67	20230331	6000	9.50	20230103	7820	-15.98	20220816	5300	23.96	20220930	1.43	N	019210	500	152 억		4585174	N	N	21	N	00	N
106	20230712	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6500	200	2	3.17	703414370	108578	51.95	6310	6550	6300	8190	4410	6300	6478.00	14.96	0	10103	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1987	6.94	0.66	12	0.36	937.00	9784.00	7820	20220816	-16.88	5300	20220930	22.64	7610	-14.59	20230331	6000	8.33	20230103	7820	-16.88	20220816	5300	22.64	20220930	1.41	N	019210	500	152 억		4573933	N	N	21	N	00	N
107	20230712	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6490	190	2	3.02	653472550	100886	48.27	6310	6550	6300	8190	4410	6300	6477.34	14.96	0	12177	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1984	6.93	0.66	12	0.33	937.00	9784.00	7820	20220816	-17.01	5300	20220930	22.45	7610	-14.72	20230331	6000	8.17	20230103	7820	-17.01	20220816	5300	22.45	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
108	20230712	140311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6520	220	2	3.49	577550650	89172	42.67	6310	6550	6300	8190	4410	6300	6476.82	14.96	0	13709	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1993	6.96	0.67	12	0.29	937.00	9784.00	7820	20220816	-16.62	5300	20220930	23.02	7610	-14.32	20230331	6000	8.67	20230103	7820	-16.62	20220816	5300	23.02	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
109	20230712	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6530	230	2	3.65	466985650	72238	34.56	6310	6530	6300	8190	4410	6300	6464.54	14.96	0	14924	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1996	6.97	0.67	12	0.24	937.00	9784.00	7820	20220816	-16.50	5300	20220930	23.21	7610	-14.19	20230331	6000	8.83	20230103	7820	-16.50	20220816	5300	23.21	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
110	20230712	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6510	210	2	3.33	388999520	60256	28.83	6310	6530	6300	8190	4410	6300	6455.78	14.96	0	17198	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1990	6.95	0.67	12	0.20	937.00	9784.00	7820	20220816	-16.75	5300	20220930	22.83	7610	-14.45	20230331	6000	8.50	20230103	7820	-16.75	20220816	5300	22.83	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
111	20230712	110312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6490	190	2	3.02	303349490	47082	22.53	6310	6520	6300	8190	4410	6300	6443.00	14.96	0	16873	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1984	6.93	0.66	12	0.15	937.00	9784.00	7820	20220816	-17.01	5300	20220930	22.45	7610	-14.72	20230331	6000	8.17	20230103	7820	-17.01	20220816	5300	22.45	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
112	20230712	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6460	160	2	2.54	149459250	23355	11.17	6310	6460	6300	8190	4410	6300	6399.45	14.96	0	5048	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1975	6.89	0.66	12	0.08	937.00	9784.00	7820	20220816	-17.39	5300	20220930	21.89	7610	-15.11	20230331	6000	7.67	20230103	7820	-17.39	20220816	5300	21.89	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
113	20230712	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6320	20	2	0.32	2653970	421	0.20	6310	6340	6300	8190	4410	6300	6303.97	14.96	0	210	6526	6412	6306	6192	6086	6360	6140	153	1890	500	4530	10	1	30573819	1932	6.74	0.65	12	0.00	937.00	9784.00	7820	20220816	-19.18	5300	20220930	19.25	7610	-16.95	20230331	6000	5.33	20230103	7820	-19.18	20220816	5300	19.25	20220930	1.41	N	019210	500	152 억		4573933	N	N	0	N	00	N
114	20230711	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6300	-20	5	-0.32	1309657010	208690	221.74	6330	6420	6200	8210	4430	6320	6275.60	15.00	0	-11365	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1926	6.72	0.64	12	0.68	937.00	9784.00	7820	20220816	-19.44	5300	20220930	18.87	7610	-17.21	20230331	6000	5.00	20230103	7820	-19.44	20220816	5300	18.87	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
115	20230711	150310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6270	-50	5	-0.79	1217569460	194037	206.17	6330	6420	6200	8210	4430	6320	6274.93	15.00	0	-13476	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1917	6.69	0.64	12	0.63	937.00	9784.00	7820	20220816	-19.82	5300	20220930	18.30	7610	-17.61	20230331	6000	4.50	20230103	7820	-19.82	20220816	5300	18.30	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
116	20230711	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6230	-90	5	-1.42	1037622660	165237	175.57	6330	6420	6200	8210	4430	6320	6279.60	15.00	0	-22517	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1905	6.65	0.64	12	0.54	937.00	9784.00	7820	20220816	-20.33	5300	20220930	17.55	7610	-18.13	20230331	6000	3.83	20230103	7820	-20.33	20220816	5300	17.55	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
117	20230711	130307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6230	-90	5	-1.42	884457630	140670	149.47	6330	6420	6200	8210	4430	6320	6287.46	15.00	0	-21131	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1905	6.65	0.64	12	0.46	937.00	9784.00	7820	20220816	-20.33	5300	20220930	17.55	7610	-18.13	20230331	6000	3.83	20230103	7820	-20.33	20220816	5300	17.55	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
118	20230711	120311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6260	-60	5	-0.95	543479710	85859	91.23	6330	6420	6260	8210	4430	6320	6329.91	15.00	0	-17558	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1914	6.68	0.64	12	0.28	937.00	9784.00	7820	20220816	-19.95	5300	20220930	18.11	7610	-17.74	20230331	6000	4.33	20230103	7820	-19.95	20220816	5300	18.11	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
119	20230711	110313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6290	-30	5	-0.47	401549510	63261	67.22	6330	6420	6290	8210	4430	6320	6347.50	15.00	0	-14744	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1923	6.71	0.64	12	0.21	937.00	9784.00	7820	20220816	-19.57	5300	20220930	18.68	7610	-17.35	20230331	6000	4.83	20230103	7820	-19.57	20220816	5300	18.68	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
120	20230711	100312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6390	70	2	1.11	157227650	24647	26.19	6330	6420	6330	8210	4430	6320	6379.18	15.00	0	-825	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1954	6.82	0.65	12	0.08	937.00	9784.00	7820	20220816	-18.29	5300	20220930	20.57	7610	-16.03	20230331	6000	6.50	20230103	7820	-18.29	20220816	5300	20.57	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
121	20230711	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6350	30	2	0.47	1394000	220	0.23	6330	6350	6330	8210	4430	6320	6336.36	15.00	0	8	6420	6370	6310	6260	6200	6375	6265	153	1890	500	4550	10	1	30573819	1941	6.78	0.65	12	0.00	937.00	9784.00	7820	20220816	-18.80	5300	20220930	19.81	7610	-16.56	20230331	6000	5.83	20230103	7820	-18.80	20220816	5300	19.81	20220930	1.41	N	019210	500	152 억		4585083	N	N	0	N	00	N
122	20230710	160311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6320	0	3	0.00	592683730	94073	107.12	6320	6360	6250	8210	4430	6320	6300.20	15.10	0	-32697	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1932	6.74	0.65	12	0.31	937.00	9784.00	7820	20220816	-19.18	5300	20220930	19.25	7610	-16.95	20230331	6000	5.33	20230103	7820	-19.18	20220816	5300	19.25	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
123	20230710	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6270	-50	5	-0.79	559069480	88728	101.03	6320	6360	6250	8210	4430	6320	6300.94	15.10	0	-33171	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1917	6.69	0.64	12	0.29	937.00	9784.00	7820	20220816	-19.82	5300	20220930	18.30	7610	-17.61	20230331	6000	4.50	20230103	7820	-19.82	20220816	5300	18.30	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
124	20230710	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6350	30	2	0.47	360881190	57236	65.17	6320	6360	6250	8210	4430	6320	6305.14	15.10	0	-24563	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1941	6.78	0.65	12	0.19	937.00	9784.00	7820	20220816	-18.80	5300	20220930	19.81	7610	-16.56	20230331	6000	5.83	20230103	7820	-18.80	20220816	5300	19.81	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
125	20230710	130305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6340	20	2	0.32	305125170	48444	55.16	6320	6350	6250	8210	4430	6320	6298.51	15.10	0	-17894	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1938	6.77	0.65	12	0.16	937.00	9784.00	7820	20220816	-18.93	5300	20220930	19.62	7610	-16.69	20230331	6000	5.67	20230103	7820	-18.93	20220816	5300	19.62	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
126	20230710	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6310	-10	5	-0.16	268768990	42696	48.62	6320	6350	6250	8210	4430	6320	6294.95	15.10	0	-15410	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1929	6.73	0.64	12	0.14	937.00	9784.00	7820	20220816	-19.31	5300	20220930	19.06	7610	-17.08	20230331	6000	5.17	20230103	7820	-19.31	20220816	5300	19.06	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
127	20230710	110311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6290	-30	5	-0.47	149486180	23750	27.04	6320	6350	6250	8210	4430	6320	6294.15	15.10	0	-10506	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1923	6.71	0.64	12	0.08	937.00	9784.00	7820	20220816	-19.57	5300	20220930	18.68	7610	-17.35	20230331	6000	4.83	20230103	7820	-19.57	20220816	5300	18.68	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
128	20230710	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6320	0	3	0.00	81702860	13003	14.81	6320	6350	6250	8210	4430	6320	6283.39	15.10	0	-3259	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1932	6.74	0.65	12	0.04	937.00	9784.00	7820	20220816	-19.18	5300	20220930	19.25	7610	-16.95	20230331	6000	5.33	20230103	7820	-19.18	20220816	5300	19.25	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
129	20230710	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6280	-40	5	-0.63	9661300	1534	1.75	6320	6350	6280	8210	4430	6320	6298.11	15.10	0	-689	6480	6400	6350	6270	6220	6375	6245	153	1890	500	4550	10	1	30573819	1920	6.70	0.64	12	0.01	937.00	9784.00	7820	20220816	-19.69	5300	20220930	18.49	7610	-17.48	20230331	6000	4.67	20230103	7820	-19.69	20220816	5300	18.49	20220930	1.41	N	019210	500	152 억		4617532	N	N	0	N	00	N
130	20230707	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6320	-100	5	-1.56	556106550	87656	69.60	6390	6430	6300	8340	4500	6420	6344.38	15.21	0	-33262	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1932	6.74	0.65	12	0.29	937.00	9784.00	7820	20220816	-19.18	5300	20220930	19.25	7610	-16.95	20230331	6000	5.33	20230103	7820	-19.18	20220816	5300	19.25	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
131	20230707	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6310	-110	5	-1.71	507573700	79968	63.49	6390	6430	6300	8340	4500	6420	6347.21	15.21	0	-31550	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1929	6.73	0.64	12	0.26	937.00	9784.00	7820	20220816	-19.31	5300	20220930	19.06	7610	-17.08	20230331	6000	5.17	20230103	7820	-19.31	20220816	5300	19.06	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
132	20230707	140312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6340	-80	5	-1.25	420472230	66193	52.55	6390	6430	6300	8340	4500	6420	6352.22	15.21	0	-25729	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1938	6.77	0.65	12	0.22	937.00	9784.00	7820	20220816	-18.93	5300	20220930	19.62	7610	-16.69	20230331	6000	5.67	20230103	7820	-18.93	20220816	5300	19.62	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
133	20230707	130310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6340	-80	5	-1.25	338025320	53187	42.23	6390	6430	6300	8340	4500	6420	6355.41	15.21	0	-21198	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1938	6.77	0.65	12	0.17	937.00	9784.00	7820	20220816	-18.93	5300	20220930	19.62	7610	-16.69	20230331	6000	5.67	20230103	7820	-18.93	20220816	5300	19.62	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
134	20230707	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6340	-80	5	-1.25	296264160	46599	37.00	6390	6430	6300	8340	4500	6420	6357.74	15.21	0	-19050	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1938	6.77	0.65	12	0.15	937.00	9784.00	7820	20220816	-18.93	5300	20220930	19.62	7610	-16.69	20230331	6000	5.67	20230103	7820	-18.93	20220816	5300	19.62	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
135	20230707	110309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6360	-60	5	-0.93	244377820	38426	30.51	6390	6430	6300	8340	4500	6420	6359.70	15.21	0	-17606	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1944	6.79	0.65	12	0.13	937.00	9784.00	7820	20220816	-18.67	5300	20220930	20.00	7610	-16.43	20230331	6000	6.00	20230103	7820	-18.67	20220816	5300	20.00	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
136	20230707	100308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6320	-100	5	-1.56	160851940	25273	20.07	6390	6430	6320	8340	4500	6420	6364.58	15.21	0	-11765	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1932	6.74	0.65	12	0.08	937.00	9784.00	7820	20220816	-19.18	5300	20220930	19.25	7610	-16.95	20230331	6000	5.33	20230103	7820	-19.18	20220816	5300	19.25	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
137	20230707	090307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6380	-40	5	-0.62	7046930	1103	0.88	6390	6390	6360	8340	4500	6420	6388.88	15.21	0	-124	6560	6490	6380	6310	6200	6525	6345	153	1920	500	4620	10	1	30573819	1951	6.81	0.65	12	0.00	937.00	9784.00	7820	20220816	-18.41	5300	20220930	20.38	7610	-16.16	20230331	6000	6.33	20230103	7820	-18.41	20220816	5300	20.38	20220930	1.40	N	019210	500	152 억		4649198	N	N	29	N	00	N
138	20230706	160307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6420	80	2	1.26	800087710	125887	122.30	6340	6450	6270	8240	4440	6340	6355.60	15.28	0	-22391	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1963	6.85	0.66	12	0.41	937.00	9784.00	7820	20220816	-17.90	5300	20220930	21.13	7610	-15.64	20230331	6000	7.00	20230103	7820	-17.90	20220816	5300	21.13	20220930	1.34	N	019210	500	152 억		4671179	N	N	29	N	00	N
139	20230706	150308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6370	30	2	0.47	780394860	122806	119.31	6340	6450	6270	8240	4440	6340	6354.70	15.28	0	-22961	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1948	6.80	0.65	12	0.40	937.00	9784.00	7820	20220816	-18.54	5300	20220930	20.19	7610	-16.29	20230331	6000	6.17	20230103	7820	-18.54	20220816	5300	20.19	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
140	20230706	140307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6400	60	2	0.95	676988630	106664	103.63	6340	6430	6270	8240	4440	6340	6346.93	15.28	0	-17526	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1957	6.83	0.65	12	0.35	937.00	9784.00	7820	20220816	-18.16	5300	20220930	20.75	7610	-15.90	20230331	6000	6.67	20230103	7820	-18.16	20220816	5300	20.75	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
141	20230706	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6330	-10	5	-0.16	559653110	88127	85.62	6340	6430	6270	8240	4440	6340	6350.53	15.28	0	-14124	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1935	6.76	0.65	12	0.29	937.00	9784.00	7820	20220816	-19.05	5300	20220930	19.43	7610	-16.82	20230331	6000	5.50	20230103	7820	-19.05	20220816	5300	19.43	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
142	20230706	120307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6370	30	2	0.47	456176040	71811	69.77	6340	6430	6270	8240	4440	6340	6352.45	15.28	0	-10269	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1948	6.80	0.65	12	0.23	937.00	9784.00	7820	20220816	-18.54	5300	20220930	20.19	7610	-16.29	20230331	6000	6.17	20230103	7820	-18.54	20220816	5300	20.19	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
143	20230706	110310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6420	80	2	1.26	302084600	47729	46.37	6340	6430	6270	8240	4440	6340	6329.16	15.28	0	1629	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1963	6.85	0.66	12	0.16	937.00	9784.00	7820	20220816	-17.90	5300	20220930	21.13	7610	-15.64	20230331	6000	7.00	20230103	7820	-17.90	20220816	5300	21.13	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
144	20230706	100306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6380	40	2	0.63	251844990	39880	38.74	6340	6400	6270	8240	4440	6340	6315.07	15.28	0	1663	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1951	6.81	0.65	12	0.13	937.00	9784.00	7820	20220816	-18.41	5300	20220930	20.38	7610	-16.16	20230331	6000	6.33	20230103	7820	-18.41	20220816	5300	20.38	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
145	20230706	090306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6310	-30	5	-0.47	15911520	2515	2.44	6340	6360	6310	8240	4440	6340	6326.65	15.28	0	-116	6606	6472	6396	6262	6186	6435	6225	153	1900	500	4560	10	1	30573819	1929	6.73	0.64	12	0.01	937.00	9784.00	7820	20220816	-19.31	5300	20220930	19.06	7610	-17.08	20230331	6000	5.17	20230103	7820	-19.31	20220816	5300	19.06	20220930	1.34	N	019210	500	152 억		4671179	N	N	2	N	00	N
146	20230705	160306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6340	-120	5	-1.86	659692950	102484	33.56	6510	6530	6320	8390	4530	6460	6437.87	15.38	0	-34158	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1938	6.77	0.65	12	0.34	937.00	9784.00	7820	20220816	-18.93	5300	20220930	19.62	7610	-16.69	20230331	6000	5.67	20230103	7820	-18.93	20220816	5300	19.62	20220930	1.37	N	019210	500	152 억		4702803	N	N	2	N	00	N
147	20230705	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6410	-50	5	-0.77	524343530	81196	26.59	6510	6530	6380	8390	4530	6460	6457.75	15.38	0	-32595	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1960	6.84	0.66	12	0.27	937.00	9784.00	7820	20220816	-18.03	5300	20220930	20.94	7610	-15.77	20230331	6000	6.83	20230103	7820	-18.03	20220816	5300	20.94	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
148	20230705	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6400	-60	5	-0.93	427497390	66053	21.63	6510	6530	6400	8390	4530	6460	6472.04	15.38	0	-26353	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1957	6.83	0.65	12	0.22	937.00	9784.00	7820	20220816	-18.16	5300	20220930	20.75	7610	-15.90	20230331	6000	6.67	20230103	7820	-18.16	20220816	5300	20.75	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
149	20230705	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6460	0	3	0.00	308098520	47484	15.55	6510	6530	6450	8390	4530	6460	6488.47	15.38	0	-15175	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1975	6.89	0.66	12	0.16	937.00	9784.00	7820	20220816	-17.39	5300	20220930	21.89	7610	-15.11	20230331	6000	7.67	20230103	7820	-17.39	20220816	5300	21.89	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
150	20230705	120303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6470	10	2	0.15	244729100	37686	12.34	6510	6530	6450	8390	4530	6460	6493.90	15.38	0	-13509	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1978	6.91	0.66	12	0.12	937.00	9784.00	7820	20220816	-17.26	5300	20220930	22.08	7610	-14.98	20230331	6000	7.83	20230103	7820	-17.26	20220816	5300	22.08	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
151	20230705	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6500	40	2	0.62	140071680	21544	7.05	6510	6530	6460	8390	4530	6460	6501.66	15.38	0	-5843	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1987	6.94	0.66	12	0.07	937.00	9784.00	7820	20220816	-16.88	5300	20220930	22.64	7610	-14.59	20230331	6000	8.33	20230103	7820	-16.88	20220816	5300	22.64	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
152	20230705	100303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6520	60	2	0.93	85797060	13189	4.32	6510	6530	6460	8390	4530	6460	6505.20	15.38	0	-2916	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1993	6.96	0.67	12	0.04	937.00	9784.00	7820	20220816	-16.62	5300	20220930	23.02	7610	-14.32	20230331	6000	8.67	20230103	7820	-16.62	20220816	5300	23.02	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
153	20230705	090302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6500	40	2	0.62	11901650	1829	0.60	6510	6520	6460	8390	4530	6460	6507.19	15.38	0	-1482	6806	6632	6526	6352	6246	6580	6300	153	1930	500	4650	10	1	30573819	1987	6.94	0.66	12	0.01	937.00	9784.00	7820	20220816	-16.88	5300	20220930	22.64	7610	-14.59	20230331	6000	8.33	20230103	7820	-16.88	20220816	5300	22.64	20220930	1.37	N	019210	500	152 억		4702803	N	N	155	N	00	N
154	20230704	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6460	-190	5	-2.86	1979867930	305321	205.62	6670	6700	6420	8640	4660	6650	6484.55	15.45	0	-21290	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1975	6.89	0.66	12	1.00	937.00	9784.00	7820	20220816	-17.39	5300	20220930	21.89	7610	-15.11	20230331	6000	7.67	20230103	7820	-17.39	20220816	5300	21.89	20220930	1.35	N	019210	500	152 억		4723886	N	N	155	N	00	N
155	20230704	150300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6470	-180	5	-2.71	1900192090	292980	197.31	6670	6700	6420	8640	4660	6650	6485.74	15.45	0	-21317	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1978	6.91	0.66	12	0.96	937.00	9784.00	7820	20220816	-17.26	5300	20220930	22.08	7610	-14.98	20230331	6000	7.83	20230103	7820	-17.26	20220816	5300	22.08	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
156	20230704	140302	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6450	-200	5	-3.01	1609951220	247973	167.00	6670	6700	6440	8640	4660	6650	6492.45	15.45	0	-25233	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1972	6.88	0.66	12	0.81	937.00	9784.00	7820	20220816	-17.52	5300	20220930	21.70	7610	-15.24	20230331	6000	7.50	20230103	7820	-17.52	20220816	5300	21.70	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
157	20230704	130259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6470	-180	5	-2.71	1282124610	197197	132.80	6670	6700	6440	8640	4660	6650	6501.75	15.45	0	-31442	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1978	6.91	0.66	12	0.64	937.00	9784.00	7820	20220816	-17.26	5300	20220930	22.08	7610	-14.98	20230331	6000	7.83	20230103	7820	-17.26	20220816	5300	22.08	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
158	20230704	120301	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6480	-170	5	-2.56	984820500	151189	101.82	6670	6700	6460	8640	4660	6650	6513.84	15.45	0	-28755	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1981	6.92	0.66	12	0.49	937.00	9784.00	7820	20220816	-17.14	5300	20220930	22.26	7610	-14.85	20230331	6000	8.00	20230103	7820	-17.14	20220816	5300	22.26	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
159	20230704	110258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6490	-160	5	-2.41	745348350	114262	76.95	6670	6700	6460	8640	4660	6650	6523.15	15.45	0	-27299	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	1984	6.93	0.66	12	0.37	937.00	9784.00	7820	20220816	-17.01	5300	20220930	22.45	7610	-14.72	20230331	6000	8.17	20230103	7820	-17.01	20220816	5300	22.45	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
160	20230704	100258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6550	-100	5	-1.50	234944800	35653	24.01	6670	6700	6550	8640	4660	6650	6589.76	15.45	0	-10645	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	2003	6.99	0.67	12	0.12	937.00	9784.00	7820	20220816	-16.24	5300	20220930	23.58	7610	-13.93	20230331	6000	9.17	20230103	7820	-16.24	20220816	5300	23.58	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
161	20230704	090258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6650	0	3	0.00	5991600	899	0.61	6670	6700	6650	8640	4660	6650	6664.74	15.45	0	-488	6736	6692	6636	6592	6536	6715	6615	153	1990	500	4780	10	1	30573819	2033	7.10	0.68	12	0.00	937.00	9784.00	7820	20220816	-14.96	5300	20220930	25.47	7610	-12.61	20230331	6000	10.83	20230103	7820	-14.96	20220816	5300	25.47	20220930	1.35	N	019210	500	152 억		4723886	N	N	180	N	00	N
162	20230703	160256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6650	70	2	1.06	982066220	148470	205.05	6610	6680	6580	8550	4610	6580	6614.58	15.36	0	27347	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2033	7.10	0.68	12	0.49	937.00	9784.00	7820	20220816	-14.96	5300	20220930	25.47	7610	-12.61	20230331	6000	10.83	20230103	7820	-14.96	20220816	5300	25.47	20220930	1.36	N	019210	500	152 억		4695993	N	N	180	N	00	N
163	20230703	150259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6640	60	2	0.91	851457740	128759	177.83	6610	6680	6580	8550	4610	6580	6612.80	15.36	0	20558	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2030	7.09	0.68	12	0.42	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
164	20230703	140258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6610	30	2	0.46	730789810	110535	152.66	6610	6680	6580	8550	4610	6580	6611.39	15.36	0	11391	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2021	7.05	0.68	12	0.36	937.00	9784.00	7820	20220816	-15.47	5300	20220930	24.72	7610	-13.14	20230331	6000	10.17	20230103	7820	-15.47	20220816	5300	24.72	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
165	20230703	130256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6610	30	2	0.46	573272050	86720	119.77	6610	6680	6580	8550	4610	6580	6610.61	15.36	0	3638	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2021	7.05	0.68	12	0.28	937.00	9784.00	7820	20220816	-15.47	5300	20220930	24.72	7610	-13.14	20230331	6000	10.17	20230103	7820	-15.47	20220816	5300	24.72	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
166	20230703	120256	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6630	50	2	0.76	446996430	67618	93.39	6610	6680	6580	8550	4610	6580	6610.61	15.36	0	1332	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2027	7.08	0.68	12	0.22	937.00	9784.00	7820	20220816	-15.22	5300	20220930	25.09	7610	-12.88	20230331	6000	10.50	20230103	7820	-15.22	20220816	5300	25.09	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
167	20230703	110258	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6600	20	2	0.30	343808150	52000	71.82	6610	6680	6580	8550	4610	6580	6611.70	15.36	0	-1643	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2018	7.04	0.67	12	0.17	937.00	9784.00	7820	20220816	-15.60	5300	20220930	24.53	7610	-13.27	20230331	6000	10.00	20230103	7820	-15.60	20220816	5300	24.53	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
168	20230703	100253	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6620	40	2	0.61	175939160	26569	36.69	6610	6680	6580	8550	4610	6580	6621.97	15.36	0	-361	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2024	7.07	0.68	12	0.09	937.00	9784.00	7820	20220816	-15.35	5300	20220930	24.91	7610	-13.01	20230331	6000	10.33	20230103	7820	-15.35	20220816	5300	24.91	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N
169	20230703	090254	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	6640	60	2	0.91	35472460	5366	7.41	6610	6640	6580	8550	4610	6580	6610.60	15.36	0	-2293	6726	6652	6606	6532	6486	6630	6510	153	1970	500	4730	10	1	30573819	2030	7.09	0.68	12	0.02	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.36	N	019210	500	152 억		4695993	N	N	219	N	00	N