KissMeData/147830/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	160843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4440	130	2	3.02	599628025	134283	143.02	4430	4520	4390	5600	3020	4310	4465.84	5.67	0	29635	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	888	9.74	1.19	12	0.67	456.00	3734.00	5260	20230605	-15.59	2600	20221013	70.77	5260	-15.59	20230605	2900	53.10	20230102	5260	-15.59	20230605	2600	70.77	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
3	20230731	150843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4455	145	2	3.36	576219520	129006	137.40	4430	4520	4390	5600	3020	4310	4467.06	5.67	0	27358	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	891	9.77	1.19	12	0.65	456.00	3734.00	5260	20230605	-15.30	2600	20221013	71.35	5260	-15.30	20230605	2900	53.62	20230102	5260	-15.30	20230605	2600	71.35	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
4	20230731	140847	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4455	145	2	3.36	565329700	126556	134.79	4430	4520	4390	5600	3020	4310	4467.49	5.67	0	26527	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	891	9.77	1.19	12	0.63	456.00	3734.00	5260	20230605	-15.30	2600	20221013	71.35	5260	-15.30	20230605	2900	53.62	20230102	5260	-15.30	20230605	2600	71.35	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
5	20230731	130847	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4440	130	2	3.02	501605900	112237	119.54	4430	4520	4390	5600	3020	4310	4469.69	5.67	0	23788	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	888	9.74	1.19	12	0.56	456.00	3734.00	5260	20230605	-15.59	2600	20221013	70.77	5260	-15.59	20230605	2900	53.10	20230102	5260	-15.59	20230605	2600	70.77	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
6	20230731	120854	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4500	190	2	4.41	388819450	87042	92.71	4430	4520	4390	5600	3020	4310	4467.70	5.67	0	20258	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	900	9.87	1.21	12	0.44	456.00	3734.00	5260	20230605	-14.45	2600	20221013	73.08	5260	-14.45	20230605	2900	55.17	20230102	5260	-14.45	20230605	2600	73.08	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
7	20230731	110857	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	205	2	4.76	331541530	74346	79.18	4430	4515	4390	5600	3020	4310	4460.19	5.67	0	19899	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	903	9.90	1.21	12	0.37	456.00	3734.00	5260	20230605	-14.16	2600	20221013	73.65	5260	-14.16	20230605	2900	55.69	20230102	5260	-14.16	20230605	2600	73.65	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
8	20230731	100855	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4485	175	2	4.06	247320435	55565	59.18	4430	4510	4390	5600	3020	4310	4451.96	5.67	0	12335	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	897	9.84	1.20	12	0.28	456.00	3734.00	5260	20230605	-14.73	2600	20221013	72.50	5260	-14.73	20230605	2900	54.66	20230102	5260	-14.73	20230605	2600	72.50	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
9	20230731	090844	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4430	120	2	2.78	22530285	5099	5.43	4430	4430	4390	5600	3020	4310	4427.06	5.67	0	-3372	4506	4407	4296	4197	4086	4457	4247	100	1290	500	3010	5	1	20000000	886	9.71	1.19	12	0.03	456.00	3734.00	5260	20230605	-15.78	2600	20221013	70.38	5260	-15.78	20230605	2900	52.76	20230102	5260	-15.78	20230605	2600	70.38	20221013	2.43	N	147830	500	100 억		1134863	N	N	0	N	00	N
10	20230728	160846	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	115	2	2.74	399858350	92838	80.17	4195	4395	4185	5450	2940	4195	4307.05	5.57	0	20130	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	862	9.45	1.15	12	0.46	456.00	3734.00	5260	20230605	-18.06	2600	20221013	65.77	5260	-18.06	20230605	2900	48.62	20230102	5260	-18.06	20230605	2600	65.77	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
11	20230728	150845	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4340	145	2	3.46	389485035	90444	78.11	4195	4395	4185	5450	2940	4195	4306.37	5.57	0	20176	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	868	9.52	1.16	12	0.45	456.00	3734.00	5260	20230605	-17.49	2600	20221013	66.92	5260	-17.49	20230605	2900	49.66	20230102	5260	-17.49	20230605	2600	66.92	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
12	20230728	140843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4360	165	2	3.93	350227490	81395	70.29	4195	4395	4185	5450	2940	4195	4302.81	5.57	0	24927	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	872	9.56	1.17	12	0.41	456.00	3734.00	5260	20230605	-17.11	2600	20221013	67.69	5260	-17.11	20230605	2900	50.34	20230102	5260	-17.11	20230605	2600	67.69	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
13	20230728	130846	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4355	160	2	3.81	321853005	74883	64.67	4195	4395	4185	5450	2940	4195	4298.08	5.57	0	24871	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	871	9.55	1.17	12	0.37	456.00	3734.00	5260	20230605	-17.21	2600	20221013	67.50	5260	-17.21	20230605	2900	50.17	20230102	5260	-17.21	20230605	2600	67.50	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
14	20230728	120843	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4355	160	2	3.81	298462740	69503	60.02	4195	4395	4185	5450	2940	4195	4294.24	5.57	0	25069	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	871	9.55	1.17	12	0.35	456.00	3734.00	5260	20230605	-17.21	2600	20221013	67.50	5260	-17.21	20230605	2900	50.17	20230102	5260	-17.21	20230605	2600	67.50	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
15	20230728	110851	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4380	185	2	4.41	249169390	58202	50.26	4195	4380	4185	5450	2940	4195	4281.11	5.57	0	22433	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	876	9.61	1.17	12	0.29	456.00	3734.00	5260	20230605	-16.73	2600	20221013	68.46	5260	-16.73	20230605	2900	51.03	20230102	5260	-16.73	20230605	2600	68.46	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
16	20230728	100840	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4285	90	2	2.15	146808240	34528	29.82	4195	4300	4185	5450	2940	4195	4251.86	5.57	0	18059	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	857	9.40	1.15	12	0.17	456.00	3734.00	5260	20230605	-18.54	2600	20221013	64.81	5260	-18.54	20230605	2900	47.76	20230102	5260	-18.54	20230605	2600	64.81	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
17	20230728	090849	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	10	2	0.24	18364045	4375	3.78	4195	4220	4185	5450	2940	4195	4197.50	5.57	0	-193	4338	4266	4223	4151	4108	4302	4187	100	1255	500	2930	5	1	20000000	841	9.22	1.13	12	0.02	456.00	3734.00	5260	20230605	-20.06	2600	20221013	61.73	5260	-20.06	20230605	2900	45.00	20230102	5260	-20.06	20230605	2600	61.73	20221013	2.81	N	147830	500	100 억		1114635	N	N	0	N	00	N
18	20230727	160842	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	5	2	0.12	490473005	115584	23.78	4190	4295	4180	5440	2935	4190	4243.60	5.82	14943	-50164	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	839	9.20	1.12	12	0.58	456.00	3734.00	5260	20230605	-20.25	2600	20221013	61.35	5260	-20.25	20230605	2900	44.66	20230102	5260	-20.25	20230605	2600	61.35	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
19	20230727	150842	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	40	2	0.95	445642250	104921	21.58	4190	4295	4180	5440	2935	4190	4247.41	5.82	14943	-47249	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	846	9.28	1.13	12	0.52	456.00	3734.00	5260	20230605	-19.58	2600	20221013	62.69	5260	-19.58	20230605	2900	45.86	20230102	5260	-19.58	20230605	2600	62.69	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
20	20230727	140838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	80	2	1.91	410815630	96703	19.89	4190	4295	4180	5440	2935	4190	4248.22	5.82	14943	-42067	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	854	9.36	1.14	12	0.48	456.00	3734.00	5260	20230605	-18.82	2600	20221013	64.23	5260	-18.82	20230605	2900	47.24	20230102	5260	-18.82	20230605	2600	64.23	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
21	20230727	130839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	30	2	0.72	378737450	89152	18.34	4190	4295	4180	5440	2935	4190	4248.22	5.82	14943	-41904	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	844	9.25	1.13	12	0.45	456.00	3734.00	5260	20230605	-19.77	2600	20221013	62.31	5260	-19.77	20230605	2900	45.52	20230102	5260	-19.77	20230605	2600	62.31	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
22	20230727	120839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	85	2	2.03	249940080	58753	12.09	4190	4295	4180	5440	2935	4190	4254.08	5.82	14943	-22757	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	855	9.38	1.14	12	0.29	456.00	3734.00	5260	20230605	-18.73	2600	20221013	64.42	5260	-18.73	20230605	2900	47.41	20230102	5260	-18.73	20230605	2600	64.42	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
23	20230727	110841	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	90	2	2.15	183059740	43097	8.87	4190	4290	4180	5440	2935	4190	4247.62	5.82	14943	-12867	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	856	9.39	1.15	12	0.22	456.00	3734.00	5260	20230605	-18.63	2600	20221013	64.62	5260	-18.63	20230605	2900	47.59	20230102	5260	-18.63	20230605	2600	64.62	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
24	20230727	100839	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	80	2	1.91	126747545	29899	6.15	4190	4285	4180	5440	2935	4190	4239.19	5.82	14943	-8545	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	854	9.36	1.14	12	0.15	456.00	3734.00	5260	20230605	-18.82	2600	20221013	64.23	5260	-18.82	20230605	2900	47.24	20230102	5260	-18.82	20230605	2600	64.23	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
25	20230727	090836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4195	5	2	0.12	37085190	8785	1.81	4190	4245	4190	5440	2935	4190	4221.42	5.82	14943	-6560	4863	4526	4328	3991	3793	4427	3892	100	1252	500	2930	5	1	20000000	839	9.20	1.12	12	0.04	456.00	3734.00	5260	20230605	-20.25	2600	20221013	61.35	5260	-20.25	20230605	2900	44.66	20230102	5260	-20.25	20230605	2600	61.35	20221013	2.70	N	147830	500	100 억		1163011	N	N	0	N	00	N
26	20230726	160836	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	-390	5	-8.52	2081201425	482004	82.13	4600	4665	4130	5950	3210	4580	4317.82	5.74	0	15315	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	838	9.19	1.12	12	2.41	456.00	3734.00	5260	20230605	-20.34	2600	20221013	61.15	5260	-20.34	20230605	2900	44.48	20230102	5260	-20.34	20230605	2600	61.15	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
27	20230726	150841	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-430	5	-9.39	2032986435	470409	80.15	4600	4665	4135	5950	3210	4580	4321.74	5.74	0	17158	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	830	9.10	1.11	12	2.35	456.00	3734.00	5260	20230605	-21.10	2600	20221013	59.62	5260	-21.10	20230605	2900	43.10	20230102	5260	-21.10	20230605	2600	59.62	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
28	20230726	140835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	-375	5	-8.19	1893702105	436877	74.44	4600	4665	4140	5950	3210	4580	4334.63	5.74	0	29731	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	841	9.22	1.13	12	2.18	456.00	3734.00	5260	20230605	-20.06	2600	20221013	61.73	5260	-20.06	20230605	2900	45.00	20230102	5260	-20.06	20230605	2600	61.73	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
29	20230726	130833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4190	-390	5	-8.52	1721751235	395640	67.41	4600	4665	4145	5950	3210	4580	4351.81	5.74	0	42135	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	838	9.19	1.12	12	1.98	456.00	3734.00	5260	20230605	-20.34	2600	20221013	61.15	5260	-20.34	20230605	2900	44.48	20230102	5260	-20.34	20230605	2600	61.15	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
30	20230726	120835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4215	-365	5	-7.97	1541304360	352608	60.08	4600	4665	4145	5950	3210	4580	4371.16	5.74	0	56788	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	843	9.24	1.13	12	1.76	456.00	3734.00	5260	20230605	-19.87	2600	20221013	62.12	5260	-19.87	20230605	2900	45.34	20230102	5260	-19.87	20230605	2600	62.12	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
31	20230726	110831	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4365	-215	5	-4.69	818610870	182242	31.05	4600	4665	4355	5950	3210	4580	4491.89	5.74	0	-2254	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	873	9.57	1.17	12	0.91	456.00	3734.00	5260	20230605	-17.02	2600	20221013	67.88	5260	-17.02	20230605	2900	50.52	20230102	5260	-17.02	20230605	2600	67.88	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
32	20230726	100838	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4505	-75	5	-1.64	540007835	119089	20.29	4600	4665	4460	5950	3210	4580	4534.49	5.74	0	-3915	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	901	9.88	1.21	12	0.60	456.00	3734.00	5260	20230605	-14.35	2600	20221013	73.27	5260	-14.35	20230605	2900	55.34	20230102	5260	-14.35	20230605	2600	73.27	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
33	20230726	090832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4570	-10	5	-0.22	160750390	34815	5.93	4600	4665	4565	5950	3210	4580	4617.27	5.74	0	-13311	4916	4747	4511	4342	4106	4832	4427	100	1370	500	3200	5	1	20000000	914	10.02	1.22	12	0.17	456.00	3734.00	5260	20230605	-13.12	2600	20221013	75.77	5260	-13.12	20230605	2900	57.59	20230102	5260	-13.12	20230605	2600	75.77	20221013	2.67	N	147830	500	100 억		1148068	N	N	0	N	00	N
34	20230725	160829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	275	2	6.39	2644358645	585560	312.70	4285	4680	4275	5590	3015	4305	4515.94	5.64	0	24161	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	916	10.04	1.23	12	2.93	456.00	3734.00	5260	20230605	-12.93	2600	20221013	76.15	5260	-12.93	20230605	2900	57.93	20230102	5260	-12.93	20230605	2600	76.15	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
35	20230725	150819	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	255	2	5.92	2593549420	574437	306.76	4285	4680	4275	5590	3015	4305	4514.94	5.64	0	23358	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	912	10.00	1.22	12	2.87	456.00	3734.00	5260	20230605	-13.31	2600	20221013	75.38	5260	-13.31	20230605	2900	57.24	20230102	5260	-13.31	20230605	2600	75.38	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
36	20230725	140820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4550	245	2	5.69	2505688650	555191	296.48	4285	4680	4275	5590	3015	4305	4513.20	5.64	0	24073	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	910	9.98	1.22	12	2.78	456.00	3734.00	5260	20230605	-13.50	2600	20221013	75.00	5260	-13.50	20230605	2900	56.90	20230102	5260	-13.50	20230605	2600	75.00	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
37	20230725	130828	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	325	2	7.55	2369037455	525347	280.55	4285	4680	4275	5590	3015	4305	4509.47	5.64	0	20935	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	926	10.15	1.24	12	2.63	456.00	3734.00	5260	20230605	-11.98	2600	20221013	78.08	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2600	78.08	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
38	20230725	120827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	270	2	6.27	2121734190	472030	252.07	4285	4655	4275	5590	3015	4305	4494.91	5.64	0	14778	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	915	10.03	1.23	12	2.36	456.00	3734.00	5260	20230605	-13.02	2600	20221013	75.96	5260	-13.02	20230605	2900	57.76	20230102	5260	-13.02	20230605	2600	75.96	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
39	20230725	110825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4530	225	2	5.23	1486389705	333110	177.89	4285	4590	4275	5590	3015	4305	4462.16	5.64	0	-12574	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	906	9.93	1.21	12	1.67	456.00	3734.00	5260	20230605	-13.88	2600	20221013	74.23	5260	-13.88	20230605	2900	56.21	20230102	5260	-13.88	20230605	2600	74.23	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
40	20230725	100825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4350	45	2	1.05	176798325	40908	21.85	4285	4370	4275	5590	3015	4305	4321.85	5.64	0	-6640	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	870	9.54	1.16	12	0.20	456.00	3734.00	5260	20230605	-17.30	2600	20221013	67.31	5260	-17.30	20230605	2900	50.00	20230102	5260	-17.30	20230605	2600	67.31	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
41	20230725	090825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4290	-15	5	-0.35	38054030	8855	4.73	4285	4320	4275	5590	3015	4305	4297.46	5.64	0	-2392	4431	4367	4241	4177	4051	4400	4210	100	1287	500	3010	5	1	20000000	858	9.41	1.15	12	0.04	456.00	3734.00	5260	20230605	-18.44	2600	20221013	65.00	5260	-18.44	20230605	2900	47.93	20230102	5260	-18.44	20230605	2600	65.00	20221013	2.71	N	147830	500	100 억		1128294	N	N	0	N	00	N
42	20230724	160827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	120	2	2.87	784933455	185929	107.07	4195	4305	4115	5440	2930	4185	4221.64	5.52	0	22179	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	861	9.44	1.15	12	0.93	456.00	3734.00	5260	20230605	-18.16	2600	20221013	65.58	5260	-18.16	20230605	2900	48.45	20230102	5260	-18.16	20230605	2600	65.58	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
43	20230724	150823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4285	100	2	2.39	753842490	178696	102.90	4195	4300	4115	5440	2930	4185	4218.58	5.52	0	23954	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	857	9.40	1.15	12	0.89	456.00	3734.00	5260	20230605	-18.54	2600	20221013	64.81	5260	-18.54	20230605	2900	47.76	20230102	5260	-18.54	20230605	2600	64.81	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
44	20230724	140821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4270	85	2	2.03	651810790	154900	89.20	4195	4290	4115	5440	2930	4185	4207.95	5.52	0	27140	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	854	9.36	1.14	12	0.77	456.00	3734.00	5260	20230605	-18.82	2600	20221013	64.23	5260	-18.82	20230605	2900	47.24	20230102	5260	-18.82	20230605	2600	64.23	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
45	20230724	130822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	80	2	1.91	569624620	135544	78.05	4195	4290	4115	5440	2930	4185	4202.51	5.52	0	23886	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	853	9.35	1.14	12	0.68	456.00	3734.00	5260	20230605	-18.92	2600	20221013	64.04	5260	-18.92	20230605	2900	47.07	20230102	5260	-18.92	20230605	2600	64.04	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
46	20230724	120823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	70	2	1.67	501540870	119603	68.88	4195	4270	4115	5440	2930	4185	4193.38	5.52	0	22874	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	851	9.33	1.14	12	0.60	456.00	3734.00	5260	20230605	-19.11	2600	20221013	63.65	5260	-19.11	20230605	2900	46.72	20230102	5260	-19.11	20230605	2600	63.65	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
47	20230724	110827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	40	2	0.96	389491335	93192	53.67	4195	4235	4115	5440	2930	4185	4179.45	5.52	0	25280	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	845	9.27	1.13	12	0.47	456.00	3734.00	5260	20230605	-19.68	2600	20221013	62.50	5260	-19.68	20230605	2900	45.69	20230102	5260	-19.68	20230605	2600	62.50	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
48	20230724	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-10	5	-0.24	323745150	77561	44.66	4195	4235	4115	5440	2930	4185	4174.07	5.52	0	20567	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	835	9.16	1.12	12	0.39	456.00	3734.00	5260	20230605	-20.63	2600	20221013	60.58	5260	-20.63	20230605	2900	43.97	20230102	5260	-20.63	20230605	2600	60.58	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
49	20230724	090823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4150	-35	5	-0.84	66209780	15891	9.15	4195	4195	4150	5440	2930	4185	4166.50	5.52	0	-11395	4288	4236	4208	4156	4128	4222	4142	100	1255	500	2920	5	1	20000000	830	9.10	1.11	12	0.08	456.00	3734.00	5260	20230605	-21.10	2600	20221013	59.62	5260	-21.10	20230605	2900	43.10	20230102	5260	-21.10	20230605	2600	59.62	20221013	2.71	N	147830	500	100 억		1104135	N	N	0	N	00	N
50	20230721	160814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4185	-95	5	-2.22	724267695	172093	120.85	4260	4260	4180	5560	3000	4280	4208.62	5.56	0	-7741	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	837	9.18	1.12	12	0.86	456.00	3734.00	5260	20230605	-20.44	2600	20221013	60.96	5260	-20.44	20230605	2900	44.31	20230102	5260	-20.44	20230605	2600	60.96	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
51	20230721	150817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	-80	5	-1.87	681055250	161783	113.61	4260	4260	4180	5560	3000	4280	4209.67	5.56	0	-8356	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	840	9.21	1.12	12	0.81	456.00	3734.00	5260	20230605	-20.15	2600	20221013	61.54	5260	-20.15	20230605	2900	44.83	20230102	5260	-20.15	20230605	2600	61.54	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
52	20230721	140814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	-70	5	-1.64	652962190	155099	108.91	4260	4260	4180	5560	3000	4280	4209.96	5.56	0	-8355	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	842	9.23	1.13	12	0.78	456.00	3734.00	5260	20230605	-19.96	2600	20221013	61.92	5260	-19.96	20230605	2900	45.17	20230102	5260	-19.96	20230605	2600	61.92	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
53	20230721	130816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4210	-70	5	-1.64	501868545	119080	83.62	4260	4260	4185	5560	3000	4280	4214.53	5.56	0	-7363	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	842	9.23	1.13	12	0.60	456.00	3734.00	5260	20230605	-19.96	2600	20221013	61.92	5260	-19.96	20230605	2900	45.17	20230102	5260	-19.96	20230605	2600	61.92	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
54	20230721	120826	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-50	5	-1.17	405460550	96207	67.56	4260	4260	4185	5560	3000	4280	4214.44	5.56	0	-12596	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	846	9.28	1.13	12	0.48	456.00	3734.00	5260	20230605	-19.58	2600	20221013	62.69	5260	-19.58	20230605	2900	45.86	20230102	5260	-19.58	20230605	2600	62.69	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
55	20230721	110823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	-75	5	-1.75	339433045	80609	56.60	4260	4260	4185	5560	3000	4280	4210.83	5.56	0	-12948	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	841	9.22	1.13	12	0.40	456.00	3734.00	5260	20230605	-20.06	2600	20221013	61.73	5260	-20.06	20230605	2900	45.00	20230102	5260	-20.06	20230605	2600	61.73	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
56	20230721	100822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4205	-75	5	-1.75	252857855	59959	42.10	4260	4260	4200	5560	3000	4280	4217.15	5.56	0	-13378	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	841	9.22	1.13	12	0.30	456.00	3734.00	5260	20230605	-20.06	2600	20221013	61.73	5260	-20.06	20230605	2900	45.00	20230102	5260	-20.06	20230605	2600	61.73	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
57	20230721	090821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	-30	5	-0.70	8148645	1920	1.35	4260	4260	4230	5560	3000	4280	4243.50	5.56	0	-429	4363	4321	4288	4246	4213	4305	4230	100	1280	500	2990	5	1	20000000	850	9.32	1.14	12	0.01	456.00	3734.00	5260	20230605	-19.20	2600	20221013	63.46	5260	-19.20	20230605	2900	46.55	20230102	5260	-19.20	20230605	2600	63.46	20221013	2.65	N	147830	500	100 억		1111339	N	N	0	N	00	N
58	20230720	160813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-20	5	-0.47	603414760	141194	78.61	4300	4330	4255	5590	3010	4300	4273.64	5.53	0	5433	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	856	9.39	1.15	12	0.71	456.00	3734.00	5260	20230605	-18.63	2600	20221013	64.62	5260	-18.63	20230605	2900	47.59	20230102	5260	-18.63	20230605	2600	64.62	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
59	20230720	150813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	-25	5	-0.58	504364755	117976	65.69	4300	4330	4255	5590	3010	4300	4275.15	5.53	0	6300	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	855	9.38	1.14	12	0.59	456.00	3734.00	5260	20230605	-18.73	2600	20221013	64.42	5260	-18.73	20230605	2900	47.41	20230102	5260	-18.73	20230605	2600	64.42	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
60	20230720	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	-35	5	-0.81	410799525	96016	53.46	4300	4330	4255	5590	3010	4300	4278.45	5.53	0	7272	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	853	9.35	1.14	12	0.48	456.00	3734.00	5260	20230605	-18.92	2600	20221013	64.04	5260	-18.92	20230605	2900	47.07	20230102	5260	-18.92	20230605	2600	64.04	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
61	20230720	130812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-20	5	-0.47	327217640	76460	42.57	4300	4330	4255	5590	3010	4300	4279.59	5.53	0	11400	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	856	9.39	1.15	12	0.38	456.00	3734.00	5260	20230605	-18.63	2600	20221013	64.62	5260	-18.63	20230605	2900	47.59	20230102	5260	-18.63	20230605	2600	64.62	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
62	20230720	120818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4280	-20	5	-0.47	293603760	68612	38.20	4300	4330	4255	5590	3010	4300	4279.19	5.53	0	10670	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	856	9.39	1.15	12	0.34	456.00	3734.00	5260	20230605	-18.63	2600	20221013	64.62	5260	-18.63	20230605	2900	47.59	20230102	5260	-18.63	20230605	2600	64.62	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
63	20230720	110816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4295	-5	5	-0.12	236750395	55334	30.81	4300	4330	4255	5590	3010	4300	4278.57	5.53	0	10344	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	859	9.42	1.15	12	0.28	456.00	3734.00	5260	20230605	-18.35	2600	20221013	65.19	5260	-18.35	20230605	2900	48.10	20230102	5260	-18.35	20230605	2600	65.19	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
64	20230720	100807	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4275	-25	5	-0.58	176503950	41289	22.99	4300	4330	4255	5590	3010	4300	4274.84	5.53	0	9067	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	855	9.38	1.14	12	0.21	456.00	3734.00	5260	20230605	-18.73	2600	20221013	64.42	5260	-18.73	20230605	2900	47.41	20230102	5260	-18.73	20230605	2600	64.42	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
65	20230720	090808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	-35	5	-0.81	57055320	13363	7.44	4300	4330	4255	5590	3010	4300	4269.65	5.53	0	161	4463	4381	4318	4236	4173	4350	4205	100	1290	500	3010	5	1	20000000	853	9.35	1.14	12	0.07	456.00	3734.00	5260	20230605	-18.92	2600	20221013	64.04	5260	-18.92	20230605	2900	47.07	20230102	5260	-18.92	20230605	2600	64.04	20221013	2.67	N	147830	500	100 억		1105906	N	N	0	N	00	N
66	20230719	160823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-10	5	-0.23	771064685	178182	62.81	4305	4400	4255	5600	3020	4310	4327.85	5.53	0	-20407	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	860	9.43	1.15	12	0.89	456.00	3734.00	5260	20230605	-18.25	2600	20221013	65.38	5260	-18.25	20230605	2900	48.28	20230102	5260	-18.25	20230605	2600	65.38	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
67	20230719	150824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4345	35	2	0.81	705224260	162914	57.42	4305	4400	4255	5600	3020	4310	4328.81	5.53	0	-21526	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	869	9.53	1.16	12	0.81	456.00	3734.00	5260	20230605	-17.40	2600	20221013	67.12	5260	-17.40	20230605	2900	49.83	20230102	5260	-17.40	20230605	2600	67.12	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
68	20230719	140825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	20	2	0.46	636940880	147121	51.86	4305	4400	4255	5600	3020	4310	4329.37	5.53	0	-14783	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	866	9.50	1.16	12	0.74	456.00	3734.00	5260	20230605	-17.68	2600	20221013	66.54	5260	-17.68	20230605	2900	49.31	20230102	5260	-17.68	20230605	2600	66.54	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
69	20230719	130815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4325	15	2	0.35	587682425	135737	47.84	4305	4400	4255	5600	3020	4310	4329.57	5.53	0	-7113	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	865	9.48	1.16	12	0.68	456.00	3734.00	5260	20230605	-17.78	2600	20221013	66.35	5260	-17.78	20230605	2900	49.14	20230102	5260	-17.78	20230605	2600	66.35	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
70	20230719	120827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4320	10	2	0.23	515113095	118931	41.92	4305	4400	4255	5600	3020	4310	4331.19	5.53	0	-2819	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	864	9.47	1.16	12	0.59	456.00	3734.00	5260	20230605	-17.87	2600	20221013	66.15	5260	-17.87	20230605	2900	48.97	20230102	5260	-17.87	20230605	2600	66.15	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
71	20230719	110825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4355	45	2	1.04	381999005	88205	31.09	4305	4400	4255	5600	3020	4310	4330.81	5.53	0	2736	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	871	9.55	1.17	12	0.44	456.00	3734.00	5260	20230605	-17.21	2600	20221013	67.50	5260	-17.21	20230605	2900	50.17	20230102	5260	-17.21	20230605	2600	67.50	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
72	20230719	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	85	2	1.97	345033605	79761	28.11	4305	4400	4255	5600	3020	4310	4325.84	5.53	0	7975	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	879	9.64	1.18	12	0.40	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
73	20230719	090819	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4330	20	2	0.46	36447810	8460	2.98	4305	4345	4305	5600	3020	4310	4308.25	5.53	0	2686	4616	4462	4386	4232	4156	4425	4195	100	1290	500	3010	5	1	20000000	866	9.50	1.16	12	0.04	456.00	3734.00	5260	20230605	-17.68	2600	20221013	66.54	5260	-17.68	20230605	2900	49.31	20230102	5260	-17.68	20230605	2600	66.54	20221013	2.63	N	147830	500	100 억		1105729	N	N	0	N	00	N
74	20230718	160817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4310	-185	5	-4.12	1232899925	279943	152.05	4495	4540	4310	5840	3150	4495	4404.17	5.67	0	-28168	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	862	9.45	1.15	12	1.40	456.00	3734.00	5260	20230605	-18.06	2600	20221013	65.77	5260	-18.06	20230605	2900	48.62	20230102	5260	-18.06	20230605	2600	65.77	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
75	20230718	150816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4335	-160	5	-3.56	1146227895	259889	141.16	4495	4540	4310	5840	3150	4495	4410.45	5.67	0	-31277	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	867	9.51	1.16	12	1.30	456.00	3734.00	5260	20230605	-17.59	2600	20221013	66.73	5260	-17.59	20230605	2900	49.48	20230102	5260	-17.59	20230605	2600	66.73	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
76	20230718	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4375	-120	5	-2.67	1004337015	227178	123.39	4495	4540	4370	5840	3150	4495	4420.93	5.67	0	-35133	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	875	9.59	1.17	12	1.14	456.00	3734.00	5260	20230605	-16.83	2600	20221013	68.27	5260	-16.83	20230605	2900	50.86	20230102	5260	-16.83	20230605	2600	68.27	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
77	20230718	130813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4395	-100	5	-2.22	874157515	197493	107.27	4495	4540	4380	5840	3150	4495	4426.27	5.67	0	-22230	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	879	9.64	1.18	12	0.99	456.00	3734.00	5260	20230605	-16.44	2600	20221013	69.04	5260	-16.44	20230605	2900	51.55	20230102	5260	-16.44	20230605	2600	69.04	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
78	20230718	120820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4390	-105	5	-2.34	789364820	178245	96.81	4495	4540	4380	5840	3150	4495	4428.54	5.67	0	-19398	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	878	9.63	1.18	12	0.89	456.00	3734.00	5260	20230605	-16.54	2600	20221013	68.85	5260	-16.54	20230605	2900	51.38	20230102	5260	-16.54	20230605	2600	68.85	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
79	20230718	110821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	-90	5	-2.00	593565620	133691	72.61	4495	4540	4400	5840	3150	4495	4439.83	5.67	0	-1180	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	881	9.66	1.18	12	0.67	456.00	3734.00	5260	20230605	-16.25	2600	20221013	69.42	5260	-16.25	20230605	2900	51.90	20230102	5260	-16.25	20230605	2600	69.42	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
80	20230718	100813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4410	-85	5	-1.89	418851875	94056	51.09	4495	4540	4410	5840	3150	4495	4453.22	5.67	0	-7508	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	882	9.67	1.18	12	0.47	456.00	3734.00	5260	20230605	-16.16	2600	20221013	69.62	5260	-16.16	20230605	2900	52.07	20230102	5260	-16.16	20230605	2600	69.62	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
81	20230718	090812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	15	2	0.33	35552225	7894	4.29	4495	4540	4495	5840	3150	4495	4503.70	5.67	0	-2387	4705	4600	4540	4435	4375	4570	4405	100	1345	500	3140	5	1	20000000	902	9.89	1.21	12	0.04	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.67	N	147830	500	100 억		1133197	N	N	0	N	00	N
82	20230717	160813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4495	-125	5	-2.71	830245340	184052	78.58	4645	4645	4480	6000	3235	4620	4510.97	5.88	0	-44619	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	899	9.86	1.20	12	0.92	456.00	3734.00	5260	20230605	-14.54	2600	20221013	72.88	5260	-14.54	20230605	2900	55.00	20230102	5260	-14.54	20230605	2600	72.88	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
83	20230717	150810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4490	-130	5	-2.81	799440480	177202	75.66	4645	4645	4480	6000	3235	4620	4511.46	5.88	0	-44646	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	898	9.85	1.20	12	0.89	456.00	3734.00	5260	20230605	-14.64	2600	20221013	72.69	5260	-14.64	20230605	2900	54.83	20230102	5260	-14.64	20230605	2600	72.69	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
84	20230717	140812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-110	5	-2.38	729809265	161731	69.05	4645	4645	4480	6000	3235	4620	4512.49	5.88	0	-40995	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	902	9.89	1.21	12	0.81	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
85	20230717	130805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4495	-125	5	-2.71	650350100	144059	61.51	4645	4645	4480	6000	3235	4620	4514.47	5.88	0	-33478	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	899	9.86	1.20	12	0.72	456.00	3734.00	5260	20230605	-14.54	2600	20221013	72.88	5260	-14.54	20230605	2900	55.00	20230102	5260	-14.54	20230605	2600	72.88	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
86	20230717	120815	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-110	5	-2.38	591916970	131072	55.96	4645	4645	4480	6000	3235	4620	4515.97	5.88	0	-26223	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	902	9.89	1.21	12	0.66	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
87	20230717	110806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-110	5	-2.38	546105635	120887	51.61	4645	4645	4480	6000	3235	4620	4517.49	5.88	0	-25810	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	902	9.89	1.21	12	0.60	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
88	20230717	100806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-110	5	-2.38	410388545	90792	38.76	4645	4645	4480	6000	3235	4620	4520.10	5.88	0	-24513	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	902	9.89	1.21	12	0.45	456.00	3734.00	5260	20230605	-14.26	2600	20221013	73.46	5260	-14.26	20230605	2900	55.52	20230102	5260	-14.26	20230605	2600	73.46	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
89	20230717	090806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4550	-70	5	-1.52	87131315	19049	8.13	4645	4645	4535	6000	3235	4620	4574.06	5.88	0	-3403	4803	4711	4658	4566	4513	4685	4540	100	1382	500	3230	5	1	20000000	910	9.98	1.22	12	0.10	456.00	3734.00	5260	20230605	-13.50	2600	20221013	75.00	5260	-13.50	20230605	2900	56.90	20230102	5260	-13.50	20230605	2600	75.00	20221013	2.74	N	147830	500	100 억		1176824	N	N	0	N	00	N
90	20230714	160805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	-100	5	-2.12	1080016620	232028	138.30	4725	4750	4605	6130	3305	4720	4654.70	6.10	0	-43968	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	924	10.13	1.24	12	1.16	456.00	3734.00	5260	20230605	-12.17	2600	20221013	77.69	5260	-12.17	20230605	2900	59.31	20230102	5260	-12.17	20230605	2600	77.69	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
91	20230714	150809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-90	5	-1.91	1044185240	224273	133.67	4725	4750	4605	6130	3305	4720	4655.87	6.10	0	-42777	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	926	10.15	1.24	12	1.12	456.00	3734.00	5260	20230605	-11.98	2600	20221013	78.08	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2600	78.08	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
92	20230714	140813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	-100	5	-2.12	973288325	208911	124.52	4725	4750	4605	6130	3305	4720	4658.87	6.10	0	-39405	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	924	10.13	1.24	12	1.04	456.00	3734.00	5260	20230605	-12.17	2600	20221013	77.69	5260	-12.17	20230605	2900	59.31	20230102	5260	-12.17	20230605	2600	77.69	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
93	20230714	130801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-90	5	-1.91	833062325	178586	106.44	4725	4750	4620	6130	3305	4720	4664.77	6.10	0	-33872	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	926	10.15	1.24	12	0.89	456.00	3734.00	5260	20230605	-11.98	2600	20221013	78.08	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2600	78.08	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
94	20230714	120802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	-80	5	-1.69	691065195	147923	88.17	4725	4750	4635	6130	3305	4720	4671.79	6.10	0	-27453	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	928	10.18	1.24	12	0.74	456.00	3734.00	5260	20230605	-11.79	2600	20221013	78.46	5260	-11.79	20230605	2900	60.00	20230102	5260	-11.79	20230605	2600	78.46	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
95	20230714	110810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	-60	5	-1.27	573418330	122610	73.08	4725	4750	4650	6130	3305	4720	4676.77	6.10	0	-21504	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	932	10.22	1.25	12	0.61	456.00	3734.00	5260	20230605	-11.41	2600	20221013	79.23	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2600	79.23	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
96	20230714	100812	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4685	-35	5	-0.74	335036355	71528	42.63	4725	4750	4660	6130	3305	4720	4683.99	6.10	0	-20148	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	937	10.27	1.25	12	0.36	456.00	3734.00	5260	20230605	-10.93	2600	20221013	80.19	5260	-10.93	20230605	2900	61.55	20230102	5260	-10.93	20230605	2600	80.19	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
97	20230714	090808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	-20	5	-0.42	69616295	14771	8.80	4725	4750	4700	6130	3305	4720	4713.04	6.10	0	-6616	4880	4800	4755	4675	4630	4777	4652	100	1412	500	3300	5	1	20000000	940	10.31	1.26	12	0.07	456.00	3734.00	5260	20230605	-10.65	2600	20221013	80.77	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2600	80.77	20221013	2.85	N	147830	500	100 억		1219915	N	N	0	N	00	N
98	20230713	160804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	-75	5	-1.56	787287325	165478	49.85	4830	4835	4710	6230	3360	4795	4757.66	6.14	0	-8695	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	944	10.35	1.26	12	0.83	456.00	3734.00	5260	20230605	-10.27	2600	20221013	81.54	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2600	81.54	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
99	20230713	150800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-80	5	-1.67	753056715	158226	47.66	4830	4835	4710	6230	3360	4795	4759.37	6.14	0	-10270	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	943	10.34	1.26	12	0.79	456.00	3734.00	5260	20230605	-10.36	2600	20221013	81.35	5260	-10.36	20230605	2900	62.59	20230102	5260	-10.36	20230605	2600	81.35	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
100	20230713	140759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	-35	5	-0.73	585179200	122700	36.96	4830	4835	4730	6230	3360	4795	4769.19	6.14	0	-10931	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	952	10.44	1.27	12	0.61	456.00	3734.00	5260	20230605	-9.51	2600	20221013	83.08	5260	-9.51	20230605	2900	64.14	20230102	5260	-9.51	20230605	2600	83.08	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
101	20230713	130802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4765	-30	5	-0.63	557407795	116860	35.20	4830	4835	4730	6230	3360	4795	4769.88	6.14	0	-9712	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	953	10.45	1.28	12	0.58	456.00	3734.00	5260	20230605	-9.41	2600	20221013	83.27	5260	-9.41	20230605	2900	64.31	20230102	5260	-9.41	20230605	2600	83.27	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
102	20230713	120758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	-50	5	-1.04	468413000	98088	29.55	4830	4835	4735	6230	3360	4795	4775.44	6.14	0	-8264	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	949	10.41	1.27	12	0.49	456.00	3734.00	5260	20230605	-9.79	2600	20221013	82.50	5260	-9.79	20230605	2900	63.62	20230102	5260	-9.79	20230605	2600	82.50	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
103	20230713	110802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-40	5	-0.83	426963365	89358	26.92	4830	4835	4735	6230	3360	4795	4778.12	6.14	0	-4868	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	951	10.43	1.27	12	0.45	456.00	3734.00	5260	20230605	-9.60	2600	20221013	82.88	5260	-9.60	20230605	2900	63.97	20230102	5260	-9.60	20230605	2600	82.88	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
104	20230713	100757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	-15	5	-0.31	375137075	78474	23.64	4830	4835	4735	6230	3360	4795	4780.40	6.14	0	-5950	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	956	10.48	1.28	12	0.39	456.00	3734.00	5260	20230605	-9.13	2600	20221013	83.85	5260	-9.13	20230605	2900	64.83	20230102	5260	-9.13	20230605	2600	83.85	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
105	20230713	090747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	35	2	0.73	95902990	19912	6.00	4830	4830	4795	6230	3360	4795	4816.34	6.14	0	-7446	5008	4901	4828	4721	4648	4865	4685	100	1435	500	3350	5	1	20000000	966	10.59	1.29	12	0.10	456.00	3734.00	5260	20230605	-8.17	2600	20221013	85.77	5260	-8.17	20230605	2900	66.55	20230102	5260	-8.17	20230605	2600	85.77	20221013	2.85	N	147830	500	100 억		1228610	N	N	0	N	00	N
106	20230712	160755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4795	-110	5	-2.24	1593976440	330277	55.97	4925	4935	4755	6370	3435	4905	4826.28	6.25	0	-22464	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	959	10.52	1.28	12	1.65	456.00	3734.00	5260	20230605	-8.84	2600	20221013	84.42	5260	-8.84	20230605	2900	65.34	20230102	5260	-8.84	20230605	2600	84.42	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
107	20230712	150750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4790	-115	5	-2.34	1538703165	318727	54.01	4925	4935	4755	6370	3435	4905	4827.65	6.25	0	-21912	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	958	10.50	1.28	12	1.59	456.00	3734.00	5260	20230605	-8.94	2600	20221013	84.23	5260	-8.94	20230605	2900	65.17	20230102	5260	-8.94	20230605	2600	84.23	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
108	20230712	140749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4805	-100	5	-2.04	1358444715	280965	47.61	4925	4935	4785	6370	3435	4905	4834.93	6.25	0	-22279	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	961	10.54	1.29	12	1.40	456.00	3734.00	5260	20230605	-8.65	2600	20221013	84.81	5260	-8.65	20230605	2900	65.69	20230102	5260	-8.65	20230605	2600	84.81	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
109	20230712	130751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4810	-95	5	-1.94	1080278650	223005	37.79	4925	4935	4805	6370	3435	4905	4844.19	6.25	0	-214	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	962	10.55	1.29	12	1.12	456.00	3734.00	5260	20230605	-8.56	2600	20221013	85.00	5260	-8.56	20230605	2900	65.86	20230102	5260	-8.56	20230605	2600	85.00	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
110	20230712	120753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4820	-85	5	-1.73	992479050	204761	34.70	4925	4935	4805	6370	3435	4905	4847.01	6.25	0	-190	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	964	10.57	1.29	12	1.02	456.00	3734.00	5260	20230605	-8.37	2600	20221013	85.38	5260	-8.37	20230605	2900	66.21	20230102	5260	-8.37	20230605	2600	85.38	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
111	20230712	110752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4840	-65	5	-1.33	851831055	175616	29.76	4925	4935	4805	6370	3435	4905	4850.53	6.25	0	3348	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	968	10.61	1.30	12	0.88	456.00	3734.00	5260	20230605	-7.98	2600	20221013	86.15	5260	-7.98	20230605	2900	66.90	20230102	5260	-7.98	20230605	2600	86.15	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
112	20230712	100753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4840	-65	5	-1.33	622400780	128277	21.74	4925	4935	4805	6370	3435	4905	4852.01	6.25	0	229	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	968	10.61	1.30	12	0.64	456.00	3734.00	5260	20230605	-7.98	2600	20221013	86.15	5260	-7.98	20230605	2900	66.90	20230102	5260	-7.98	20230605	2600	86.15	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
113	20230712	090754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	-15	5	-0.31	147567990	30100	5.10	4925	4935	4880	6370	3435	4905	4902.59	6.25	0	-10715	5098	5001	4863	4766	4628	5050	4815	100	1467	500	3430	5	1	20000000	978	10.72	1.31	12	0.15	456.00	3734.00	5260	20230605	-7.03	2600	20221013	88.08	5260	-7.03	20230605	2900	68.62	20230102	5260	-7.03	20230605	2600	88.08	20221013	2.82	N	147830	500	100 억		1250997	N	N	0	N	00	N
114	20230711	160743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4905	175	2	3.70	2840891920	584699	331.42	4730	4960	4725	6140	3315	4730	4858.67	6.31	0	-14312	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	981	10.76	1.31	12	2.92	456.00	3734.00	5260	20230605	-6.75	2600	20221013	88.65	5260	-6.75	20230605	2900	69.14	20230102	5260	-6.75	20230605	2600	88.65	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
115	20230711	150740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	155	2	3.28	2694621425	554797	314.47	4730	4960	4725	6140	3315	4730	4856.95	6.31	0	-17669	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	977	10.71	1.31	12	2.77	456.00	3734.00	5260	20230605	-7.13	2600	20221013	87.88	5260	-7.13	20230605	2900	68.45	20230102	5260	-7.13	20230605	2600	87.88	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
116	20230711	140736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	135	2	2.85	2410928975	496550	281.45	4730	4960	4725	6140	3315	4730	4855.36	6.31	0	-23428	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	973	10.67	1.30	12	2.48	456.00	3734.00	5260	20230605	-7.51	2600	20221013	87.12	5260	-7.51	20230605	2900	67.76	20230102	5260	-7.51	20230605	2600	87.12	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
117	20230711	130728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	115	2	2.43	899814805	187662	106.37	4730	4860	4725	6140	3315	4730	4794.87	6.31	0	-17664	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	969	10.62	1.30	12	0.94	456.00	3734.00	5260	20230605	-7.89	2600	20221013	86.35	5260	-7.89	20230605	2900	67.07	20230102	5260	-7.89	20230605	2600	86.35	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
118	20230711	120745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	50	2	1.06	773440640	161448	91.51	4730	4860	4725	6140	3315	4730	4790.65	6.31	0	-17709	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	956	10.48	1.28	12	0.81	456.00	3734.00	5260	20230605	-9.13	2600	20221013	83.85	5260	-9.13	20230605	2900	64.83	20230102	5260	-9.13	20230605	2600	83.85	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
119	20230711	110749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4765	35	2	0.74	622935595	130023	73.70	4730	4860	4725	6140	3315	4730	4790.96	6.31	0	-22419	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	953	10.45	1.28	12	0.65	456.00	3734.00	5260	20230605	-9.41	2600	20221013	83.27	5260	-9.41	20230605	2900	64.31	20230102	5260	-9.41	20230605	2600	83.27	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
120	20230711	100746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4775	45	2	0.95	524250305	109248	61.92	4730	4860	4730	6140	3315	4730	4798.72	6.31	0	-15862	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	955	10.47	1.28	12	0.55	456.00	3734.00	5260	20230605	-9.22	2600	20221013	83.65	5260	-9.22	20230605	2900	64.66	20230102	5260	-9.22	20230605	2600	83.65	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
121	20230711	090744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4765	35	2	0.74	44501470	9377	5.32	4730	4775	4730	6140	3315	4730	4745.81	6.31	0	-762	4860	4795	4700	4635	4540	4827	4667	100	1412	500	3310	5	1	20000000	953	10.45	1.28	12	0.05	456.00	3734.00	5260	20230605	-9.41	2600	20221013	83.27	5260	-9.41	20230605	2900	64.31	20230102	5260	-9.41	20230605	2600	83.27	20221013	2.76	N	147830	500	100 억		1261790	N	N	0	N	00	N
122	20230710	160739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	65	2	1.39	828391910	175557	131.54	4605	4765	4605	6060	3270	4665	4718.63	6.25	0	11103	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	946	10.37	1.27	12	0.88	456.00	3734.00	5260	20230605	-10.08	2600	20221013	81.92	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2600	81.92	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
123	20230710	150740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	35	2	0.75	796927895	168873	126.53	4605	4765	4605	6060	3270	4665	4719.10	6.25	0	8590	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	940	10.31	1.26	12	0.84	456.00	3734.00	5260	20230605	-10.65	2600	20221013	80.77	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2600	80.77	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
124	20230710	140733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4760	95	2	2.04	658558630	139664	104.65	4605	4765	4605	6060	3270	4665	4715.31	6.25	0	14863	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	952	10.44	1.27	12	0.70	456.00	3734.00	5260	20230605	-9.51	2600	20221013	83.08	5260	-9.51	20230605	2900	64.14	20230102	5260	-9.51	20230605	2600	83.08	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
125	20230710	130724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	80	2	1.71	580996095	123348	92.42	4605	4765	4605	6060	3270	4665	4710.22	6.25	0	15537	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	949	10.41	1.27	12	0.62	456.00	3734.00	5260	20230605	-9.79	2600	20221013	82.50	5260	-9.79	20230605	2900	63.62	20230102	5260	-9.79	20230605	2600	82.50	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
126	20230710	120743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	65	2	1.39	473807595	100705	75.46	4605	4765	4605	6060	3270	4665	4704.91	6.25	0	9533	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	946	10.37	1.27	12	0.50	456.00	3734.00	5260	20230605	-10.08	2600	20221013	81.92	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2600	81.92	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
127	20230710	110740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4750	85	2	1.82	394095430	83909	62.87	4605	4755	4605	6060	3270	4665	4696.70	6.25	0	9319	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	950	10.42	1.27	12	0.42	456.00	3734.00	5260	20230605	-9.70	2600	20221013	82.69	5260	-9.70	20230605	2900	63.79	20230102	5260	-9.70	20230605	2600	82.69	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
128	20230710	100741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	55	2	1.18	267218155	57122	42.80	4605	4750	4605	6060	3270	4665	4678.03	6.25	0	3475	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	944	10.35	1.26	12	0.29	456.00	3734.00	5260	20230605	-10.27	2600	20221013	81.54	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2600	81.54	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
129	20230710	090734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-50	5	-1.07	47948625	10404	7.80	4605	4660	4605	6060	3270	4665	4608.67	6.25	0	509	4835	4750	4675	4590	4515	4792	4632	100	1395	500	3260	5	1	20000000	923	10.12	1.24	12	0.05	456.00	3734.00	5260	20230605	-12.26	2600	20221013	77.50	5260	-12.26	20230605	2900	59.14	20230102	5260	-12.26	20230605	2600	77.50	20221013	2.74	N	147830	500	100 억		1250688	N	N	0	N	00	N
130	20230707	160732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4665	35	2	0.76	619048055	132592	71.43	4630	4760	4600	6010	3245	4630	4668.82	6.30	0	-9306	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	933	10.23	1.25	12	0.66	456.00	3734.00	5260	20230605	-11.31	2600	20221013	79.42	5260	-11.31	20230605	2900	60.86	20230102	5260	-11.31	20230605	2600	79.42	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
131	20230707	150732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	0	3	0.00	562824965	120549	64.95	4630	4760	4600	6010	3245	4630	4668.85	6.30	0	-4269	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	926	10.15	1.24	12	0.60	456.00	3734.00	5260	20230605	-11.98	2600	20221013	78.08	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2600	78.08	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
132	20230707	140746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4635	5	2	0.11	491246975	105100	56.62	4630	4760	4600	6010	3245	4630	4674.09	6.30	0	-3962	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	927	10.16	1.24	12	0.53	456.00	3734.00	5260	20230605	-11.88	2600	20221013	78.27	5260	-11.88	20230605	2900	59.83	20230102	5260	-11.88	20230605	2600	78.27	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
133	20230707	130737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4665	35	2	0.76	446102610	95351	51.37	4630	4760	4600	6010	3245	4630	4678.53	6.30	0	-3140	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	933	10.23	1.25	12	0.48	456.00	3734.00	5260	20230605	-11.31	2600	20221013	79.42	5260	-11.31	20230605	2900	60.86	20230102	5260	-11.31	20230605	2600	79.42	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
134	20230707	120740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4655	25	2	0.54	407783335	87110	46.93	4630	4760	4600	6010	3245	4630	4681.25	6.30	0	-322	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	931	10.21	1.25	12	0.44	456.00	3734.00	5260	20230605	-11.50	2600	20221013	79.04	5260	-11.50	20230605	2900	60.52	20230102	5260	-11.50	20230605	2600	79.04	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
135	20230707	110742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	30	2	0.65	371557785	79331	42.74	4630	4760	4600	6010	3245	4630	4683.64	6.30	0	297	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	932	10.22	1.25	12	0.40	456.00	3734.00	5260	20230605	-11.41	2600	20221013	79.23	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2600	79.23	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
136	20230707	100733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4660	30	2	0.65	286603840	61106	32.92	4630	4760	4600	6010	3245	4630	4690.27	6.30	0	-1424	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	932	10.22	1.25	12	0.31	456.00	3734.00	5260	20230605	-11.41	2600	20221013	79.23	5260	-11.41	20230605	2900	60.69	20230102	5260	-11.41	20230605	2600	79.23	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
137	20230707	090734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	70	2	1.51	11620290	2493	1.34	4630	4705	4630	6010	3245	4630	4661.17	6.30	0	62	4826	4727	4661	4562	4496	4695	4530	100	1382	500	3240	5	1	20000000	940	10.31	1.26	12	0.01	456.00	3734.00	5260	20230605	-10.65	2600	20221013	80.77	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2600	80.77	20221013	2.84	N	147830	500	100 억		1260064	N	N	0	N	00	N
138	20230706	160733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4630	-90	5	-1.91	859035080	183809	89.47	4750	4760	4595	6130	3305	4720	4673.51	6.44	0	-27564	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	926	10.15	1.24	12	0.92	456.00	3734.00	5260	20230605	-11.98	2600	20221013	78.08	5260	-11.98	20230605	2900	59.66	20230102	5260	-11.98	20230605	2600	78.08	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
139	20230706	150734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	-80	5	-1.69	825678295	176603	85.96	4750	4760	4595	6130	3305	4720	4675.30	6.44	0	-25861	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	928	10.18	1.24	12	0.88	456.00	3734.00	5260	20230605	-11.79	2600	20221013	78.46	5260	-11.79	20230605	2900	60.00	20230102	5260	-11.79	20230605	2600	78.46	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
140	20230706	140734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4635	-85	5	-1.80	736552705	157445	76.64	4750	4760	4595	6130	3305	4720	4678.13	6.44	0	-20059	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	927	10.16	1.24	12	0.79	456.00	3734.00	5260	20230605	-11.88	2600	20221013	78.27	5260	-11.88	20230605	2900	59.83	20230102	5260	-11.88	20230605	2600	78.27	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
141	20230706	130734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4650	-70	5	-1.48	599266350	127692	62.16	4750	4760	4645	6130	3305	4720	4693.04	6.44	0	-23560	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	930	10.20	1.25	12	0.64	456.00	3734.00	5260	20230605	-11.60	2600	20221013	78.85	5260	-11.60	20230605	2900	60.34	20230102	5260	-11.60	20230605	2600	78.85	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
142	20230706	120728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-5	5	-0.11	429268730	91260	44.42	4750	4760	4650	6130	3305	4720	4703.78	6.44	0	-9754	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	943	10.34	1.26	12	0.46	456.00	3734.00	5260	20230605	-10.36	2600	20221013	81.35	5260	-10.36	20230605	2900	62.59	20230102	5260	-10.36	20230605	2600	81.35	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
143	20230706	110738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	10	2	0.21	383831820	81610	39.73	4750	4760	4650	6130	3305	4720	4703.22	6.44	0	-2032	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	946	10.37	1.27	12	0.41	456.00	3734.00	5260	20230605	-10.08	2600	20221013	81.92	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2600	81.92	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
144	20230706	100733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4700	-20	5	-0.42	212068530	45214	22.01	4750	4750	4650	6130	3305	4720	4690.25	6.44	0	-11392	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	940	10.31	1.26	12	0.23	456.00	3734.00	5260	20230605	-10.65	2600	20221013	80.77	5260	-10.65	20230605	2900	62.07	20230102	5260	-10.65	20230605	2600	80.77	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
145	20230706	090732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4725	5	2	0.11	25292295	5380	2.62	4750	4750	4670	6130	3305	4720	4700.73	6.44	0	-2699	4910	4815	4750	4655	4590	4782	4622	100	1412	500	3300	5	1	20000000	945	10.36	1.27	12	0.03	456.00	3734.00	5260	20230605	-10.17	2600	20221013	81.73	5260	-10.17	20230605	2900	62.93	20230102	5260	-10.17	20230605	2600	81.73	20221013	2.86	N	147830	500	100 억		1287633	N	N	0	N	00	N
146	20230705	160729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	-75	5	-1.56	966954345	204703	88.56	4845	4845	4685	6230	3360	4795	4723.70	6.40	0	5185	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	944	10.35	1.26	12	1.02	456.00	3734.00	5260	20230605	-10.27	2600	20221013	81.54	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2600	81.54	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
147	20230705	150727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	-85	5	-1.77	908004930	192182	83.14	4845	4845	4685	6230	3360	4795	4724.71	6.40	0	4276	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	942	10.33	1.26	12	0.96	456.00	3734.00	5260	20230605	-10.46	2600	20221013	81.15	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2600	81.15	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
148	20230705	140719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4705	-90	5	-1.88	761708905	161079	69.69	4845	4845	4685	6230	3360	4795	4728.79	6.40	0	4648	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	941	10.32	1.26	12	0.81	456.00	3734.00	5260	20230605	-10.55	2600	20221013	80.96	5260	-10.55	20230605	2900	62.24	20230102	5260	-10.55	20230605	2600	80.96	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
149	20230705	130721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4715	-80	5	-1.67	689740600	145801	63.08	4845	4845	4685	6230	3360	4795	4730.70	6.40	0	6930	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	943	10.34	1.26	12	0.73	456.00	3734.00	5260	20230605	-10.36	2600	20221013	81.35	5260	-10.36	20230605	2900	62.59	20230102	5260	-10.36	20230605	2600	81.35	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
150	20230705	120720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4710	-85	5	-1.77	650083250	137392	59.44	4845	4845	4685	6230	3360	4795	4731.59	6.40	0	4995	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	942	10.33	1.26	12	0.69	456.00	3734.00	5260	20230605	-10.46	2600	20221013	81.15	5260	-10.46	20230605	2900	62.41	20230102	5260	-10.46	20230605	2600	81.15	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
151	20230705	110728	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4720	-75	5	-1.56	608270930	128523	55.60	4845	4845	4685	6230	3360	4795	4732.78	6.40	0	4667	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	944	10.35	1.26	12	0.64	456.00	3734.00	5260	20230605	-10.27	2600	20221013	81.54	5260	-10.27	20230605	2900	62.76	20230102	5260	-10.27	20230605	2600	81.54	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
152	20230705	100723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	-65	5	-1.36	497314720	104981	45.42	4845	4845	4685	6230	3360	4795	4737.19	6.40	0	5576	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	946	10.37	1.27	12	0.52	456.00	3734.00	5260	20230605	-10.08	2600	20221013	81.92	5260	-10.08	20230605	2900	63.10	20230102	5260	-10.08	20230605	2600	81.92	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
153	20230705	090721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4790	-5	5	-0.10	39294120	8175	3.54	4845	4845	4780	6230	3360	4795	4806.62	6.40	0	-3756	4941	4867	4816	4742	4691	4842	4717	100	1435	500	3350	5	1	20000000	958	10.50	1.28	12	0.04	456.00	3734.00	5260	20230605	-8.94	2600	20221013	84.23	5260	-8.94	20230605	2900	65.17	20230102	5260	-8.94	20230605	2600	84.23	20221013	2.77	N	147830	500	100 억		1280242	N	N	0	N	00	N
154	20230704	160718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4795	-55	5	-1.13	1109602225	230061	45.21	4850	4890	4765	6300	3395	4850	4823.08	6.33	0	13000	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	959	10.52	1.28	12	1.15	456.00	3734.00	5260	20230605	-8.84	2600	20221013	84.42	5260	-8.84	20230605	2900	65.34	20230102	5260	-8.84	20230605	2600	84.42	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
155	20230704	150710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4785	-65	5	-1.34	1010935140	209445	41.16	4850	4890	4775	6300	3395	4850	4826.72	6.33	0	8939	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	957	10.49	1.28	12	1.05	456.00	3734.00	5260	20230605	-9.03	2600	20221013	84.04	5260	-9.03	20230605	2900	65.00	20230102	5260	-9.03	20230605	2600	84.04	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
156	20230704	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4795	-55	5	-1.13	827882830	171352	33.67	4850	4890	4775	6300	3395	4850	4831.46	6.33	0	12543	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	959	10.52	1.28	12	0.86	456.00	3734.00	5260	20230605	-8.84	2600	20221013	84.42	5260	-8.84	20230605	2900	65.34	20230102	5260	-8.84	20230605	2600	84.42	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
157	20230704	130705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	-20	5	-0.41	664008355	137227	26.97	4850	4890	4795	6300	3395	4850	4838.75	6.33	0	10346	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	966	10.59	1.29	12	0.69	456.00	3734.00	5260	20230605	-8.17	2600	20221013	85.77	5260	-8.17	20230605	2900	66.55	20230102	5260	-8.17	20230605	2600	85.77	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
158	20230704	120712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	0	3	0.00	605546740	125146	24.59	4850	4890	4795	6300	3395	4850	4838.71	6.33	0	8790	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	970	10.64	1.30	12	0.63	456.00	3734.00	5260	20230605	-7.79	2600	20221013	86.54	5260	-7.79	20230605	2900	67.24	20230102	5260	-7.79	20230605	2600	86.54	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
159	20230704	110708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	20	2	0.41	496093270	102585	20.16	4850	4890	4795	6300	3395	4850	4835.91	6.33	0	5953	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	974	10.68	1.30	12	0.51	456.00	3734.00	5260	20230605	-7.41	2600	20221013	87.31	5260	-7.41	20230605	2900	67.93	20230102	5260	-7.41	20230605	2600	87.31	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
160	20230704	100705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	0	3	0.00	387659790	80188	15.76	4850	4890	4795	6300	3395	4850	4834.37	6.33	0	3671	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	970	10.64	1.30	12	0.40	456.00	3734.00	5260	20230605	-7.79	2600	20221013	86.54	5260	-7.79	20230605	2900	67.24	20230102	5260	-7.79	20230605	2600	86.54	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
161	20230704	090703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	-5	5	-0.10	67823975	14055	2.76	4850	4850	4795	6300	3395	4850	4825.44	6.33	0	-1817	4960	4905	4820	4765	4680	4932	4792	100	1452	500	3390	5	1	20000000	969	10.62	1.30	12	0.07	456.00	3734.00	5260	20230605	-7.89	2600	20221013	86.35	5260	-7.89	20230605	2900	67.07	20230102	5260	-7.89	20230605	2600	86.35	20221013	2.73	N	147830	500	100 억		1265750	N	N	0	N	00	N
162	20230703	160656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	105	2	2.21	2434342580	505653	141.20	4745	4875	4735	6160	3325	4745	4814.61	6.19	0	25313	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	970	10.64	1.30	12	2.53	456.00	3734.00	5260	20230605	-7.79	2600	20221013	86.54	5260	-7.79	20230605	2900	67.24	20230102	5260	-7.79	20230605	2600	86.54	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
163	20230703	150706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4845	100	2	2.11	2336201090	485405	135.54	4745	4875	4735	6160	3325	4745	4813.32	6.19	0	25207	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	969	10.62	1.30	12	2.43	456.00	3734.00	5260	20230605	-7.89	2600	20221013	86.35	5260	-7.89	20230605	2900	67.07	20230102	5260	-7.89	20230605	2600	86.35	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
164	20230703	140703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4835	90	2	1.90	2128417290	442453	123.55	4745	4875	4735	6160	3325	4745	4810.94	6.19	0	28540	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	967	10.60	1.29	12	2.21	456.00	3734.00	5260	20230605	-8.08	2600	20221013	85.96	5260	-8.08	20230605	2900	66.72	20230102	5260	-8.08	20230605	2600	85.96	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
165	20230703	130659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	80	2	1.69	1958704915	407322	113.74	4745	4875	4735	6160	3325	4745	4809.21	6.19	0	24138	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	965	10.58	1.29	12	2.04	456.00	3734.00	5260	20230605	-8.27	2600	20221013	85.58	5260	-8.27	20230605	2900	66.38	20230102	5260	-8.27	20230605	2600	85.58	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
166	20230703	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4850	105	2	2.21	1807540170	375962	104.98	4745	4875	4735	6160	3325	4745	4808.28	6.19	0	23548	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	970	10.64	1.30	12	1.88	456.00	3734.00	5260	20230605	-7.79	2600	20221013	86.54	5260	-7.79	20230605	2900	67.24	20230102	5260	-7.79	20230605	2600	86.54	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
167	20230703	110701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4820	75	2	1.58	1418276555	295422	82.49	4745	4875	4735	6160	3325	4745	4801.43	6.19	0	5444	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	964	10.57	1.29	12	1.48	456.00	3734.00	5260	20230605	-8.37	2600	20221013	85.38	5260	-8.37	20230605	2900	66.21	20230102	5260	-8.37	20230605	2600	85.38	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
168	20230703	100650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	55	2	1.16	1160141530	241707	67.49	4745	4875	4735	6160	3325	4745	4800.48	6.19	0	3270	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	960	10.53	1.29	12	1.21	456.00	3734.00	5260	20230605	-8.75	2600	20221013	84.62	5260	-8.75	20230605	2900	65.52	20230102	5260	-8.75	20230605	2600	84.62	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N
169	20230703	090657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4820	75	2	1.58	567285915	117965	32.94	4745	4875	4735	6160	3325	4745	4810.62	6.19	0	7756	4951	4847	4646	4542	4341	4900	4595	100	1417	500	3320	5	1	20000000	964	10.57	1.29	12	0.59	456.00	3734.00	5260	20230605	-8.37	2600	20221013	85.38	5260	-8.37	20230605	2900	66.21	20230102	5260	-8.37	20230605	2600	85.38	20221013	2.74	N	147830	500	100 억		1238740	N	N	0	N	00	N