KissMeData/013030/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	160304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	50	2	0.18	2398082050	87239	119.33	27700	28000	26950	35750	19250	27500	27488.50	27.36	0	10718	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3542	11.08	0.97	12	0.68	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.64	N	013030	500	68 억		3516964	N	N	47	N	00	N
3	20230731	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	50	2	0.18	2260263450	82241	112.50	27700	28000	26950	35750	19250	27500	27483.41	27.36	0	9362	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3542	11.08	0.97	12	0.64	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
4	20230731	140303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	100	2	0.36	1890392950	68824	94.14	27700	28000	26950	35750	19250	27500	27467.06	27.36	0	3149	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3548	11.10	0.97	12	0.54	2487.00	28435.00	30650	20230712	-9.95	17550	20220805	57.26	30650	-9.95	20230712	18750	47.20	20230103	30650	-9.95	20230712	17550	57.26	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
5	20230731	130305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-100	5	-0.36	1551905100	56520	77.31	27700	28000	26950	35750	19250	27500	27457.63	27.36	0	-2180	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3523	11.02	0.96	12	0.44	2487.00	28435.00	30650	20230712	-10.60	17550	20220805	56.13	30650	-10.60	20230712	18750	46.13	20230103	30650	-10.60	20230712	17550	56.13	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
6	20230731	120308	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-300	5	-1.09	1265396100	46038	62.98	27700	28000	26950	35750	19250	27500	27485.91	27.36	0	-6046	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3497	10.94	0.96	12	0.36	2487.00	28435.00	30650	20230712	-11.26	17550	20220805	54.99	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
7	20230731	110307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27550	50	2	0.18	1035300000	37610	51.45	27700	28000	26950	35750	19250	27500	27527.25	27.36	0	-3759	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3542	11.08	0.97	12	0.29	2487.00	28435.00	30650	20230712	-10.11	17550	20220805	56.98	30650	-10.11	20230712	18750	46.93	20230103	30650	-10.11	20230712	17550	56.98	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
8	20230731	100307	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	200	2	0.73	539935300	19806	27.09	27700	27700	26950	35750	19250	27500	27261.20	27.36	0	33	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3561	11.14	0.97	12	0.15	2487.00	28435.00	30650	20230712	-9.62	17550	20220805	57.83	30650	-9.62	20230712	18750	47.73	20230103	30650	-9.62	20230712	17550	57.83	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
9	20230731	090304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	200	2	0.73	9334900	337	0.46	27700	27700	27700	35750	19250	27500	27700.00	27.36	0	-373	28633	28066	27183	26616	25733	28350	26900	68	8250	500	20350	50	1	12856050	3561	11.14	0.97	12	0.00	2487.00	28435.00	30650	20230712	-9.62	17550	20220805	57.83	30650	-9.62	20230712	18750	47.73	20230103	30650	-9.62	20230712	17550	57.83	20220805	1.64	N	013030	500	68 억		3516964	N	N	0	N	00	N
10	20230728	160305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	1250	2	4.76	1994682350	73028	54.88	26300	27750	26300	34100	18400	26250	27313.90	27.28	0	8209	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3535	11.06	0.97	12	0.57	2487.00	28435.00	30650	20230712	-10.28	17550	20220727	56.70	30650	-10.28	20230712	18750	46.67	20230103	30650	-10.28	20230712	17550	56.70	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
11	20230728	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	1100	2	4.19	1860271950	68124	51.20	26300	27750	26300	34100	18400	26250	27307.15	27.28	0	9316	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3516	11.00	0.96	12	0.53	2487.00	28435.00	30650	20230712	-10.77	17550	20220727	55.84	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17550	55.84	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
12	20230728	140304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	1100	2	4.19	1731555550	63412	47.66	26300	27750	26300	34100	18400	26250	27306.43	27.28	0	11107	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3516	11.00	0.96	12	0.49	2487.00	28435.00	30650	20230712	-10.77	17550	20220727	55.84	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17550	55.84	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
13	20230728	130305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	1000	2	3.81	1557096450	57002	42.84	26300	27750	26300	34100	18400	26250	27316.52	27.28	0	9269	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3503	10.96	0.96	12	0.44	2487.00	28435.00	30650	20230712	-11.09	17550	20220727	55.27	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17550	55.27	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
14	20230728	120302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	1000	2	3.81	1421949850	52045	39.11	26300	27750	26300	34100	18400	26250	27321.55	27.28	0	8695	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3503	10.96	0.96	12	0.40	2487.00	28435.00	30650	20230712	-11.09	17550	20220727	55.27	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17550	55.27	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
15	20230728	110305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	1250	2	4.76	1294502450	47391	35.62	26300	27750	26300	34100	18400	26250	27315.36	27.28	0	10208	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3535	11.06	0.97	12	0.37	2487.00	28435.00	30650	20230712	-10.28	17550	20220727	56.70	30650	-10.28	20230712	18750	46.67	20230103	30650	-10.28	20230712	17550	56.70	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
16	20230728	100304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	1050	2	4.00	705246700	25993	19.53	26300	27550	26300	34100	18400	26250	27132.18	27.28	0	4545	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3510	10.98	0.96	12	0.20	2487.00	28435.00	30650	20230712	-10.93	17550	20220727	55.56	30650	-10.93	20230712	18750	45.60	20230103	30650	-10.93	20230712	17550	55.56	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
17	20230728	090305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	250	2	0.95	32098800	1214	0.91	26300	26550	26300	34100	18400	26250	26440.53	27.28	0	-341	28683	27466	26783	25566	24883	27125	25225	68	7850	500	19420	50	1	12856050	3407	10.66	0.93	12	0.01	2487.00	28435.00	30650	20230712	-13.54	17550	20220727	51.00	30650	-13.54	20230712	18750	41.33	20230103	30650	-13.54	20230712	17550	51.00	20220805	1.68	N	013030	500	68 억		3507443	N	N	0	N	00	N
18	20230727	160305	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-1400	5	-5.06	3575722750	132409	61.82	27450	28000	26100	35900	19400	27650	27005.31	27.25	9316	6420	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3375	10.55	0.92	12	1.03	2487.00	28435.00	30650	20230712	-14.36	17550	20220727	49.57	30650	-14.36	20230712	18750	40.00	20230103	30650	-14.36	20230712	17550	49.57	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
19	20230727	150303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26500	-1150	5	-4.16	3153885000	116346	54.32	27450	28000	26450	35900	19400	27650	27107.81	27.25	9316	1335	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3407	10.66	0.93	12	0.90	2487.00	28435.00	30650	20230712	-13.54	17550	20220727	51.00	30650	-13.54	20230712	18750	41.33	20230103	30650	-13.54	20230712	17550	51.00	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
20	20230727	140302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-500	5	-1.81	2274288000	83416	38.94	27450	28000	26700	35900	19400	27650	27264.41	27.25	9316	5321	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3490	10.92	0.95	12	0.65	2487.00	28435.00	30650	20230712	-11.42	17550	20220727	54.70	30650	-11.42	20230712	18750	44.80	20230103	30650	-11.42	20230712	17550	54.70	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
21	20230727	130303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26950	-700	5	-2.53	1749491150	63926	29.84	27450	28000	26800	35900	19400	27650	27367.44	27.25	9316	-1481	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3465	10.84	0.95	12	0.50	2487.00	28435.00	30650	20230712	-12.07	17550	20220727	53.56	30650	-12.07	20230712	18750	43.73	20230103	30650	-12.07	20230712	17550	53.56	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
22	20230727	120304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-350	5	-1.27	1235346550	44860	20.94	27450	28000	27150	35900	19400	27650	27537.82	27.25	9316	-5232	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3510	10.98	0.96	12	0.35	2487.00	28435.00	30650	20230712	-10.93	17550	20220727	55.56	30650	-10.93	20230712	18750	45.60	20230103	30650	-10.93	20230712	17550	55.56	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
23	20230727	110303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-50	5	-0.18	782974950	28301	13.21	27450	28000	27350	35900	19400	27650	27665.98	27.25	9316	-403	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3548	11.10	0.97	12	0.22	2487.00	28435.00	30650	20230712	-9.95	17550	20220727	57.26	30650	-9.95	20230712	18750	47.20	20230103	30650	-9.95	20230712	17550	57.26	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
24	20230727	100303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27800	150	2	0.54	454686800	16433	7.67	27450	28000	27350	35900	19400	27650	27669.13	27.25	9316	-2447	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3574	11.18	0.98	12	0.13	2487.00	28435.00	30650	20230712	-9.30	17550	20220727	58.40	30650	-9.30	20230712	18750	48.27	20230103	30650	-9.30	20230712	17550	58.40	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
25	20230727	090303	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	200	2	0.72	35690450	1299	0.61	27450	27850	27450	35900	19400	27650	27475.33	27.25	9316	558	29950	28800	27850	26700	25750	28325	26225	68	8250	500	20460	50	1	12856050	3580	11.20	0.98	12	0.01	2487.00	28435.00	30650	20230712	-9.14	17550	20220727	58.69	30650	-9.14	20230712	18750	48.53	20230103	30650	-9.14	20230712	17550	58.69	20220727	1.69	N	013030	500	68 억		3503846	N	N	42	N	00	N
26	20230726	160302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-1050	5	-3.66	5919388000	214138	104.04	29000	29000	26900	37300	20100	28700	27642.87	27.18	0	-30987	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3555	11.12	0.97	12	1.67	2487.00	28435.00	30650	20230712	-9.79	17550	20220727	57.55	30650	-9.79	20230712	18750	47.47	20230103	30650	-9.79	20230712	17550	57.55	20220727	1.74	N	013030	500	68 억		3494530	N	N	42	N	00	N
27	20230726	150304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27450	-1250	5	-4.36	5581665100	201857	98.07	29000	29000	26900	37300	20100	28700	27651.58	27.18	0	-26135	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3529	11.04	0.97	12	1.57	2487.00	28435.00	30650	20230712	-10.44	17550	20220727	56.41	30650	-10.44	20230712	18750	46.40	20230103	30650	-10.44	20230712	17550	56.41	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
28	20230726	140304	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27500	-1200	5	-4.18	4866447750	175838	85.43	29000	29000	26900	37300	20100	28700	27675.75	27.18	0	-23634	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3535	11.06	0.97	12	1.37	2487.00	28435.00	30650	20230712	-10.28	17550	20220727	56.70	30650	-10.28	20230712	18750	46.67	20230103	30650	-10.28	20230712	17550	56.70	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
29	20230726	130300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-800	5	-2.79	3948079750	142566	69.26	29000	29000	26900	37300	20100	28700	27693.00	27.18	0	-19161	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3587	11.22	0.98	12	1.11	2487.00	28435.00	30650	20230712	-8.97	17550	20220727	58.97	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17550	58.97	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
30	20230726	120302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	-750	5	-2.61	3236603400	116965	56.83	29000	29000	26900	37300	20100	28700	27671.55	27.18	0	-14797	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3593	11.24	0.98	12	0.91	2487.00	28435.00	30650	20230712	-8.81	17550	20220727	59.26	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17550	59.26	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
31	20230726	110301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27300	-1400	5	-4.88	2434306600	88082	42.79	29000	29000	26900	37300	20100	28700	27636.82	27.18	0	-17047	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3510	10.98	0.96	12	0.69	2487.00	28435.00	30650	20230712	-10.93	17550	20220727	55.56	30650	-10.93	20230712	18750	45.60	20230103	30650	-10.93	20230712	17550	55.56	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
32	20230726	100302	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-1100	5	-3.83	1370090700	48965	23.79	29000	29000	27350	37300	20100	28700	27981.02	27.18	0	-13575	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3548	11.10	0.97	12	0.38	2487.00	28435.00	30650	20230712	-9.95	17550	20220727	57.26	30650	-9.95	20230712	18750	47.20	20230103	30650	-9.95	20230712	17550	57.26	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
33	20230726	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	-300	5	-1.05	140357000	4886	2.37	29000	29000	28400	37300	20100	28700	28726.36	27.18	0	-3238	30033	29366	28183	27516	26333	29700	27850	68	8600	500	21230	50	1	12856050	3651	11.42	1.00	12	0.04	2487.00	28435.00	30650	20230712	-7.34	17550	20220727	61.82	30650	-7.34	20230712	18750	51.47	20230103	30650	-7.34	20230712	17550	61.82	20220727	1.74	N	013030	500	68 억		3494530	N	N	37	N	00	N
34	20230725	160300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	1300	2	4.74	5773807000	204481	192.19	27050	28850	27000	35600	19200	27400	28234.13	27.07	0	-4547	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3690	11.54	1.01	12	1.59	2487.00	28435.00	30650	20230712	-6.36	17550	20220727	63.53	30650	-6.36	20230712	18750	53.07	20230103	30650	-6.36	20230712	17550	63.53	20220727	1.77	N	013030	500	68 억		3480514	N	N	37	N	00	N
35	20230725	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	1300	2	4.74	5328236600	188931	177.58	27050	28850	27000	35600	19200	27400	28202.02	27.07	0	1924	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3690	11.54	1.01	12	1.47	2487.00	28435.00	30650	20230712	-6.36	17550	20220727	63.53	30650	-6.36	20230712	18750	53.07	20230103	30650	-6.36	20230712	17550	63.53	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
36	20230725	140258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28800	1400	2	5.11	4177230050	148593	139.66	27050	28850	27000	35600	19200	27400	28111.89	27.07	0	9694	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3703	11.58	1.01	12	1.16	2487.00	28435.00	30650	20230712	-6.04	17550	20220727	64.10	30650	-6.04	20230712	18750	53.60	20230103	30650	-6.04	20230712	17550	64.10	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
37	20230725	130301	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	850	2	3.10	3275836000	117061	110.03	27050	28700	27000	35600	19200	27400	27984.01	27.07	0	15681	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3632	11.36	0.99	12	0.91	2487.00	28435.00	30650	20230712	-7.83	17550	20220727	60.97	30650	-7.83	20230712	18750	50.67	20230103	30650	-7.83	20230712	17550	60.97	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
38	20230725	120300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	600	2	2.19	2602363200	93318	87.71	27050	28300	27000	35600	19200	27400	27887.04	27.07	0	17168	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3600	11.26	0.98	12	0.73	2487.00	28435.00	30650	20230712	-8.65	17550	20220727	59.54	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17550	59.54	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
39	20230725	110259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	500	2	1.82	2014890000	72332	67.99	27050	28300	27000	35600	19200	27400	27856.14	27.07	0	10389	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3587	11.22	0.98	12	0.56	2487.00	28435.00	30650	20230712	-8.97	17550	20220727	58.97	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17550	58.97	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
40	20230725	100259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	800	2	2.92	1351916900	48688	45.76	27050	28300	27000	35600	19200	27400	27766.94	27.07	0	12538	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3625	11.34	0.99	12	0.38	2487.00	28435.00	30650	20230712	-7.99	17550	20220727	60.68	30650	-7.99	20230712	18750	50.40	20230103	30650	-7.99	20230712	17550	60.68	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
41	20230725	090300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-200	5	-0.73	292988550	10812	10.16	27050	27600	27000	35600	19200	27400	27098.46	27.07	0	7672	28166	27782	27066	26682	25966	27975	26875	68	8200	500	20270	50	1	12856050	3497	10.94	0.96	12	0.08	2487.00	28435.00	30650	20230712	-11.26	17550	20220727	54.99	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220727	1.77	N	013030	500	68 억		3480514	N	N	1	N	00	N
42	20230724	160259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	350	2	1.29	2858055900	105463	72.66	27000	27450	26350	35150	18950	27050	27099.23	27.06	0	-15570	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3523	11.02	0.96	12	0.82	2487.00	28435.00	30650	20230712	-10.60	17500	20220721	56.57	30650	-10.60	20230712	18750	46.13	20230103	30650	-10.60	20230712	17550	56.13	20220727	1.76	N	013030	500	68 억		3478525	N	N	1	N	00	N
43	20230724	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	150	2	0.55	2626782750	96985	66.82	27000	27450	26350	35150	18950	27050	27084.42	27.06	0	-13904	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3497	10.94	0.96	12	0.75	2487.00	28435.00	30650	20230712	-11.26	17500	20220721	55.43	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
44	20230724	140257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	150	2	0.55	2398494150	88607	61.05	27000	27450	26350	35150	18950	27050	27068.90	27.06	0	-10803	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3497	10.94	0.96	12	0.69	2487.00	28435.00	30650	20230712	-11.26	17500	20220721	55.43	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17550	54.99	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
45	20230724	130259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	200	2	0.74	1901183600	70281	48.42	27000	27450	26350	35150	18950	27050	27051.17	27.06	0	-7998	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3503	10.96	0.96	12	0.55	2487.00	28435.00	30650	20230712	-11.09	17500	20220721	55.71	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17550	55.27	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
46	20230724	120257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	0	3	0.00	1670201650	61773	42.56	27000	27450	26350	35150	18950	27050	27037.73	27.06	0	-4494	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3478	10.88	0.95	12	0.48	2487.00	28435.00	30650	20230712	-11.75	17500	20220721	54.57	30650	-11.75	20230712	18750	44.27	20230103	30650	-11.75	20230712	17550	54.13	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
47	20230724	110300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	300	2	1.11	1251235150	46379	31.95	27000	27450	26350	35150	18950	27050	26978.48	27.06	0	4421	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3516	11.00	0.96	12	0.36	2487.00	28435.00	30650	20230712	-10.77	17500	20220721	56.29	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17550	55.84	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
48	20230724	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	-50	5	-0.18	763074500	28488	19.63	27000	27150	26350	35150	18950	27050	26785.82	27.06	0	11256	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3471	10.86	0.95	12	0.22	2487.00	28435.00	30650	20230712	-11.91	17500	20220721	54.29	30650	-11.91	20230712	18750	44.00	20230103	30650	-11.91	20230712	17550	53.85	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
49	20230724	090257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	0	3	0.00	39124750	1445	1.00	27000	27150	26900	35150	18950	27050	27075.95	27.06	0	-629	28216	27632	27216	26632	26216	27425	26425	68	8100	500	20010	50	1	12856050	3478	10.88	0.95	12	0.01	2487.00	28435.00	30650	20230712	-11.75	17500	20220721	54.57	30650	-11.75	20230712	18750	44.27	20230103	30650	-11.75	20230712	17550	54.13	20220727	1.76	N	013030	500	68 억		3478525	N	N	44	N	00	N
50	20230721	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27050	-950	5	-3.39	3943421950	145098	173.64	27550	27800	26800	36400	19600	28000	27177.67	26.77	0	15205	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3478	10.88	0.95	12	1.13	2487.00	28435.00	30650	20230712	-11.75	17500	20220721	54.57	30650	-11.75	20230712	18750	44.27	20230103	30650	-11.75	20230712	17500	54.57	20220721	1.76	N	013030	500	68 억		3441819	N	N	44	N	00	N
51	20230721	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27000	-1000	5	-3.57	3750495800	137966	165.11	27550	27800	26800	36400	19600	28000	27184.20	26.77	0	13775	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3471	10.86	0.95	12	1.07	2487.00	28435.00	30650	20230712	-11.91	17500	20220721	54.29	30650	-11.91	20230712	18750	44.00	20230103	30650	-11.91	20230712	17500	54.29	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
52	20230721	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27200	-800	5	-2.86	2758922850	101252	121.17	27550	27800	27000	36400	19600	28000	27248.08	26.77	0	1256	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3497	10.94	0.96	12	0.79	2487.00	28435.00	30650	20230712	-11.26	17500	20220721	55.43	30650	-11.26	20230712	18750	45.07	20230103	30650	-11.26	20230712	17500	55.43	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
53	20230721	130256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27350	-650	5	-2.32	2308350300	84715	101.38	27550	27800	27000	36400	19600	28000	27248.42	26.77	0	-2271	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3516	11.00	0.96	12	0.66	2487.00	28435.00	30650	20230712	-10.77	17500	20220721	56.29	30650	-10.77	20230712	18750	45.87	20230103	30650	-10.77	20230712	17500	56.29	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
54	20230721	120259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-850	5	-3.04	1835260900	67328	80.57	27550	27800	27000	36400	19600	28000	27258.51	26.77	0	-10331	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3490	10.92	0.95	12	0.52	2487.00	28435.00	30650	20230712	-11.42	17500	20220721	55.14	30650	-11.42	20230712	18750	44.80	20230103	30650	-11.42	20230712	17500	55.14	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
55	20230721	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27250	-750	5	-2.68	1451721950	53223	63.69	27550	27800	27000	36400	19600	28000	27276.21	26.77	0	-13889	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3503	10.96	0.96	12	0.41	2487.00	28435.00	30650	20230712	-11.09	17500	20220721	55.71	30650	-11.09	20230712	18750	45.33	20230103	30650	-11.09	20230712	17500	55.71	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
56	20230721	100258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27150	-850	5	-3.04	859996750	31431	37.61	27550	27800	27100	36400	19600	28000	27361.42	26.77	0	-14688	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3490	10.92	0.95	12	0.24	2487.00	28435.00	30650	20230712	-11.42	17500	20220721	55.14	30650	-11.42	20230712	18750	44.80	20230103	30650	-11.42	20230712	17500	55.14	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
57	20230721	090258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	-250	5	-0.89	18814700	681	0.81	27550	27750	27550	36400	19600	28000	27628.05	26.77	0	-95	28600	28300	27750	27450	26900	28450	27600	68	8400	500	20720	50	1	12856050	3568	11.16	0.98	12	0.01	2487.00	28435.00	30650	20230712	-9.46	17500	20220721	58.57	30650	-9.46	20230712	18750	48.00	20230103	30650	-9.46	20230712	17500	58.57	20220721	1.76	N	013030	500	68 억		3441819	N	N	3	N	00	N
58	20230720	160256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	150	2	0.54	2303109950	83111	77.27	27850	28050	27200	36200	19500	27850	27711.03	26.78	0	-268	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3600	11.26	0.98	12	0.65	2487.00	28435.00	30650	20230712	-8.65	17500	20220721	60.00	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17500	60.00	20220721	1.78	N	013030	500	68 억		3442280	N	N	3	N	00	N
59	20230720	150255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	50	2	0.18	2173204650	78463	72.95	27850	28050	27200	36200	19500	27850	27697.00	26.78	0	933	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3587	11.22	0.98	12	0.61	2487.00	28435.00	30650	20230712	-8.97	17500	20220721	59.43	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
60	20230720	140255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	100	2	0.36	1835491950	66373	61.71	27850	28050	27200	36200	19500	27850	27653.90	26.78	0	4280	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3593	11.24	0.98	12	0.52	2487.00	28435.00	30650	20230712	-8.81	17500	20220721	59.71	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17500	59.71	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
61	20230720	130256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	0	3	0.00	1439857450	52194	48.52	27850	28000	27200	36200	19500	27850	27586.14	26.78	0	3445	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3580	11.20	0.98	12	0.41	2487.00	28435.00	30650	20230712	-9.14	17500	20220721	59.14	30650	-9.14	20230712	18750	48.53	20230103	30650	-9.14	20230712	17500	59.14	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
62	20230720	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	0	3	0.00	1287701100	46721	43.44	27850	28000	27200	36200	19500	27850	27560.89	26.78	0	2115	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3580	11.20	0.98	12	0.36	2487.00	28435.00	30650	20230712	-9.14	17500	20220721	59.14	30650	-9.14	20230712	18750	48.53	20230103	30650	-9.14	20230712	17500	59.14	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
63	20230720	110256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-200	5	-0.72	1008332650	36668	34.09	27850	28000	27200	36200	19500	27850	27498.02	26.78	0	185	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3555	11.12	0.97	12	0.29	2487.00	28435.00	30650	20230712	-9.79	17500	20220721	58.00	30650	-9.79	20230712	18750	47.47	20230103	30650	-9.79	20230712	17500	58.00	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
64	20230720	100254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27400	-450	5	-1.62	768359850	27952	25.99	27850	28000	27200	36200	19500	27850	27487.25	26.78	0	-2980	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3523	11.02	0.96	12	0.22	2487.00	28435.00	30650	20230712	-10.60	17500	20220721	56.57	30650	-10.60	20230712	18750	46.13	20230103	30650	-10.60	20230712	17500	56.57	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
65	20230720	090254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	100	2	0.36	53460250	1915	1.78	27850	28000	27850	36200	19500	27850	27920.25	26.78	0	-828	29350	28600	28100	27350	26850	28350	27100	68	8350	500	20600	50	1	12856050	3593	11.24	0.98	12	0.01	2487.00	28435.00	30650	20230712	-8.81	17500	20220721	59.71	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17500	59.71	20220721	1.78	N	013030	500	68 억		3442280	N	N	1	N	00	N
66	20230719	160300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27850	-100	5	-0.36	3025580000	107298	115.35	28050	28850	27600	36300	19600	27950	28198.47	26.76	0	2946	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3580	11.20	0.98	12	0.83	2487.00	28435.00	30650	20230712	-9.14	17500	20220721	59.14	30650	-9.14	20230712	18750	48.53	20230103	30650	-9.14	20230712	17500	59.14	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
67	20230719	150258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	0	3	0.00	2797078450	99105	106.54	28050	28850	27600	36300	19600	27950	28223.38	26.76	0	888	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3593	11.24	0.98	12	0.77	2487.00	28435.00	30650	20230712	-8.81	17500	20220721	59.71	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17500	59.71	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
68	20230719	140300	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	100	2	0.36	2485125950	87957	94.55	28050	28850	27600	36300	19600	27950	28253.87	26.76	0	567	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3606	11.28	0.99	12	0.68	2487.00	28435.00	30650	20230712	-8.48	17500	20220721	60.29	30650	-8.48	20230712	18750	49.60	20230103	30650	-8.48	20230712	17500	60.29	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
69	20230719	130256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	100	2	0.36	2205326750	77961	83.81	28050	28850	27600	36300	19600	27950	28287.56	26.76	0	-332	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3606	11.28	0.99	12	0.61	2487.00	28435.00	30650	20230712	-8.48	17500	20220721	60.29	30650	-8.48	20230712	18750	49.60	20230103	30650	-8.48	20230712	17500	60.29	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
70	20230719	120258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	150	2	0.54	1940094750	68523	73.66	28050	28850	27600	36300	19600	27950	28313.04	26.76	0	45	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3613	11.30	0.99	12	0.53	2487.00	28435.00	30650	20230712	-8.32	17500	20220721	60.57	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17500	60.57	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
71	20230719	110258	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	300	2	1.07	1599945500	56427	60.66	28050	28850	27600	36300	19600	27950	28354.25	26.76	0	-544	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3632	11.36	0.99	12	0.44	2487.00	28435.00	30650	20230712	-7.83	17500	20220721	61.43	30650	-7.83	20230712	18750	50.67	20230103	30650	-7.83	20230712	17500	61.43	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
72	20230719	100257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28750	800	2	2.86	977042250	34551	37.14	28050	28750	27600	36300	19600	27950	28278.26	26.76	0	2713	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3696	11.56	1.01	12	0.27	2487.00	28435.00	30650	20230712	-6.20	17500	20220721	64.29	30650	-6.20	20230712	18750	53.33	20230103	30650	-6.20	20230712	17500	64.29	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
73	20230719	090259	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	50	2	0.18	17066250	609	0.65	28050	28050	28000	36300	19600	27950	28023.40	26.76	0	-305	28483	28216	27933	27666	27383	28075	27525	68	8350	500	20680	50	1	12856050	3600	11.26	0.98	12	0.00	2487.00	28435.00	30650	20230712	-8.65	17500	20220721	60.00	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17500	60.00	20220721	1.80	N	013030	500	68 억		3440730	N	N	1	N	00	N
74	20230718	160257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	-150	5	-0.53	2585583900	92594	110.25	28100	28200	27650	36500	19700	28100	27923.85	26.70	0	12210	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3593	11.24	0.98	12	0.72	2487.00	28435.00	30650	20230712	-8.81	17250	20220715	62.03	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17500	59.71	20220721	1.81	N	013030	500	68 억		3432102	N	N	1	N	00	N
75	20230718	150257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-200	5	-0.71	2412267350	86377	102.84	28100	28200	27650	36500	19700	28100	27927.19	26.70	0	11542	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3587	11.22	0.98	12	0.67	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
76	20230718	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	-100	5	-0.36	1995758100	71436	85.05	28100	28200	27650	36500	19700	28100	27937.70	26.70	0	11473	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3600	11.26	0.98	12	0.56	2487.00	28435.00	30650	20230712	-8.65	17250	20220715	62.32	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17500	60.00	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
77	20230718	130256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-200	5	-0.71	1556983550	55699	66.32	28100	28200	27650	36500	19700	28100	27953.52	26.70	0	10600	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3587	11.22	0.98	12	0.43	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
78	20230718	120257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	0	3	0.00	1299398050	46496	55.36	28100	28200	27650	36500	19700	28100	27946.44	26.70	0	9689	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3613	11.30	0.99	12	0.36	2487.00	28435.00	30650	20230712	-8.32	17250	20220715	62.90	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17500	60.57	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
79	20230718	110257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-200	5	-0.71	990950550	35482	42.25	28100	28200	27650	36500	19700	28100	27928.25	26.70	0	7441	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3587	11.22	0.98	12	0.28	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
80	20230718	100255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	0	3	0.00	630409050	22595	26.90	28100	28150	27650	36500	19700	28100	27900.36	26.70	0	6249	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3613	11.30	0.99	12	0.18	2487.00	28435.00	30650	20230712	-8.32	17250	20220715	62.90	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17500	60.57	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
81	20230718	090255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	-50	5	-0.18	23764700	847	1.01	28100	28100	27950	36500	19700	28100	28057.40	26.70	0	-58	28800	28450	28050	27700	27300	28250	27500	68	8400	500	20790	50	1	12856050	3606	11.28	0.99	12	0.01	2487.00	28435.00	30650	20230712	-8.48	17250	20220715	62.61	30650	-8.48	20230712	18750	49.60	20230103	30650	-8.48	20230712	17500	60.29	20220721	1.81	N	013030	500	68 억		3432102	N	N	54	N	00	N
82	20230717	160257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-150	5	-0.53	2337299900	83713	63.66	28250	28400	27650	36700	19800	28250	27920.21	26.73	0	5595	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3613	11.30	0.99	12	0.65	2487.00	28435.00	30650	20230712	-8.32	17250	20220715	62.90	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17500	60.57	20220721	1.77	N	013030	500	68 억		3436207	N	N	54	N	00	N
83	20230717	150255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	-250	5	-0.88	2195285950	78644	59.80	28250	28400	27650	36700	19800	28250	27914.22	26.73	0	5720	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3600	11.26	0.98	12	0.61	2487.00	28435.00	30650	20230712	-8.65	17250	20220715	62.32	30650	-8.65	20230712	18750	49.33	20230103	30650	-8.65	20230712	17500	60.00	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
84	20230717	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-350	5	-1.24	1840131650	65911	50.12	28250	28400	27650	36700	19800	28250	27918.43	26.73	0	1302	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3587	11.22	0.98	12	0.51	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
85	20230717	130253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-350	5	-1.24	1384364200	49505	37.64	28250	28400	27700	36700	19800	28250	27964.13	26.73	0	-927	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3587	11.22	0.98	12	0.39	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
86	20230717	120257	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	-300	5	-1.06	1159455600	41439	31.51	28250	28400	27700	36700	19800	28250	27979.82	26.73	0	-1178	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3593	11.24	0.98	12	0.32	2487.00	28435.00	30650	20230712	-8.81	17250	20220715	62.03	30650	-8.81	20230712	18750	49.07	20230103	30650	-8.81	20230712	17500	59.71	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
87	20230717	110254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	-500	5	-1.77	877936800	31330	23.82	28250	28400	27700	36700	19800	28250	28022.24	26.73	0	-3641	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3568	11.16	0.98	12	0.24	2487.00	28435.00	30650	20230712	-9.46	17250	20220715	60.87	30650	-9.46	20230712	18750	48.00	20230103	30650	-9.46	20230712	17500	58.57	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
88	20230717	100255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-350	5	-1.24	591773100	21043	16.00	28250	28400	27750	36700	19800	28250	28122.09	26.73	0	-3824	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3587	11.22	0.98	12	0.16	2487.00	28435.00	30650	20230712	-8.97	17250	20220715	61.74	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17500	59.43	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
89	20230717	090255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-150	5	-0.53	31420350	1115	0.85	28250	28250	28100	36700	19800	28250	28179.69	26.73	0	-171	29350	28800	28150	27600	26950	28475	27275	68	8450	500	20900	50	1	12856050	3613	11.30	0.99	12	0.01	2487.00	28435.00	30650	20230712	-8.32	17250	20220715	62.90	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17500	60.57	20220721	1.77	N	013030	500	68 억		3436207	N	N	0	N	00	N
90	20230714	160253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	-450	5	-1.57	3665439100	130796	84.83	28550	28700	27500	37300	20100	28700	28023.98	26.56	0	21779	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3632	11.36	0.99	12	1.02	2487.00	28435.00	30650	20230712	-7.83	17150	20220713	64.72	30650	-7.83	20230712	18750	50.67	20230103	30650	-7.83	20230712	17250	63.77	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
91	20230714	150255	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28150	-550	5	-1.92	3493590150	124711	80.88	28550	28700	27500	37300	20100	28700	28013.49	26.56	0	21949	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3619	11.32	0.99	12	0.97	2487.00	28435.00	30650	20230712	-8.16	17150	20220713	64.14	30650	-8.16	20230712	18750	50.13	20230103	30650	-8.16	20230712	17250	63.19	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
92	20230714	140256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28100	-600	5	-2.09	3094878400	110486	71.65	28550	28700	27500	37300	20100	28700	28011.50	26.56	0	17268	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3613	11.30	0.99	12	0.86	2487.00	28435.00	30650	20230712	-8.32	17150	20220713	63.85	30650	-8.32	20230712	18750	49.87	20230103	30650	-8.32	20230712	17250	62.90	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
93	20230714	130252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	-500	5	-1.74	2716564450	97055	62.94	28550	28700	27500	37300	20100	28700	27989.95	26.56	0	12876	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3625	11.34	0.99	12	0.75	2487.00	28435.00	30650	20230712	-7.99	17150	20220713	64.43	30650	-7.99	20230712	18750	50.40	20230103	30650	-7.99	20230712	17250	63.48	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
94	20230714	120253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-800	5	-2.79	2309650900	82539	53.53	28550	28700	27500	37300	20100	28700	27982.54	26.56	0	6627	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3587	11.22	0.98	12	0.64	2487.00	28435.00	30650	20230712	-8.97	17150	20220713	62.68	30650	-8.97	20230712	18750	48.80	20230103	30650	-8.97	20230712	17250	61.74	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
95	20230714	110254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-1050	5	-3.66	1499884500	53370	34.61	28550	28700	27650	37300	20100	28700	28103.51	26.56	0	-219	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3555	11.12	0.97	12	0.42	2487.00	28435.00	30650	20230712	-9.79	17150	20220713	61.22	30650	-9.79	20230712	18750	47.47	20230103	30650	-9.79	20230712	17250	60.29	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
96	20230714	100256	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	-400	5	-1.39	967404450	34318	22.26	28550	28700	27900	37300	20100	28700	28189.42	26.56	0	782	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3638	11.38	1.00	12	0.27	2487.00	28435.00	30650	20230712	-7.67	17150	20220713	65.01	30650	-7.67	20230712	18750	50.93	20230103	30650	-7.67	20230712	17250	64.06	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
97	20230714	090254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	-250	5	-0.87	105569450	3697	2.40	28550	28700	28450	37300	20100	28700	28555.44	26.56	0	-301	30033	29366	28683	28016	27333	29025	27675	68	8600	500	21230	50	1	12856050	3658	11.44	1.00	12	0.03	2487.00	28435.00	30650	20230712	-7.18	17150	20220713	65.89	30650	-7.18	20230712	18750	51.73	20230103	30650	-7.18	20230712	17250	64.93	20220715	1.56	N	013030	500	68 억		3414807	N	N	2	N	00	N
98	20230713	160254	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	-400	5	-1.37	4408206600	154076	50.02	29300	29350	28000	37800	20400	29100	28610.32	26.58	0	-16136	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3690	11.54	1.01	12	1.20	2487.00	28435.00	30650	20230712	-6.36	16900	20220712	69.82	30650	-6.36	20230712	18750	53.07	20230103	30650	-6.36	20230712	17150	67.35	20220713	1.56	N	013030	500	68 억		3417753	N	N	2	N	00	N
99	20230713	150251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28350	-750	5	-2.58	4127426550	144254	46.83	29300	29350	28000	37800	20400	29100	28612.00	26.58	0	-13179	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3645	11.40	1.00	12	1.12	2487.00	28435.00	30650	20230712	-7.50	16900	20220712	67.75	30650	-7.50	20230712	18750	51.20	20230103	30650	-7.50	20230712	17150	65.31	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
100	20230713	140251	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	-650	5	-2.23	3626219350	126574	41.09	29300	29350	28000	37800	20400	29100	28648.78	26.58	0	-11027	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3658	11.44	1.00	12	0.98	2487.00	28435.00	30650	20230712	-7.18	16900	20220712	68.34	30650	-7.18	20230712	18750	51.73	20230103	30650	-7.18	20230712	17150	65.89	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
101	20230713	130252	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28650	-450	5	-1.55	3264503000	113867	36.97	29300	29350	28000	37800	20400	29100	28669.20	26.58	0	-9555	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3683	11.52	1.01	12	0.89	2487.00	28435.00	30650	20230712	-6.53	16900	20220712	69.53	30650	-6.53	20230712	18750	52.80	20230103	30650	-6.53	20230712	17150	67.06	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
102	20230713	120250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	-650	5	-2.23	2823288200	98337	31.92	29300	29350	28000	37800	20400	29100	28710.08	26.58	0	-14586	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3658	11.44	1.00	12	0.76	2487.00	28435.00	30650	20230712	-7.18	16900	20220712	68.34	30650	-7.18	20230712	18750	51.73	20230103	30650	-7.18	20230712	17150	65.89	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
103	20230713	110253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	-400	5	-1.37	2409030200	83781	27.20	29300	29350	28000	37800	20400	29100	28753.63	26.58	0	-13827	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3690	11.54	1.01	12	0.65	2487.00	28435.00	30650	20230712	-6.36	16900	20220712	69.82	30650	-6.36	20230712	18750	53.07	20230103	30650	-6.36	20230712	17150	67.35	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
104	20230713	100253	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28700	-400	5	-1.37	1636947000	56909	18.47	29300	29350	28000	37800	20400	29100	28763.91	26.58	0	-8876	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3690	11.54	1.01	12	0.44	2487.00	28435.00	30650	20230712	-6.36	16900	20220712	69.82	30650	-6.36	20230712	18750	53.07	20230103	30650	-6.36	20230712	17150	67.35	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
105	20230713	090233	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28950	-150	5	-0.52	238566850	8178	2.65	29300	29350	28950	37800	20400	29100	29172.35	26.58	0	-5638	31733	30416	29333	28016	26933	31075	28675	68	8700	500	21530	50	1	12856050	3722	11.64	1.02	12	0.06	2487.00	28435.00	30650	20230712	-5.55	16900	20220712	71.30	30650	-5.55	20230712	18750	54.40	20230103	30650	-5.55	20230712	17150	68.80	20220713	1.56	N	013030	500	68 억		3417753	N	N	5	N	00	N
106	20230712	160250	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29100	900	2	3.19	9117207700	307351	340.75	28400	30650	28250	36650	19750	28200	29664.15	26.45	0	27340	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3741	11.70	1.02	12	2.39	2487.00	28435.00	30650	20230712	-5.06	16900	20220712	72.19	30650	-5.06	20230712	18750	55.20	20230103	30650	-5.06	20230712	16900	72.19	20220712	1.46	N	013030	500	68 억		3400408	N	N	5	N	00	N
107	20230712	150250	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28950	750	2	2.66	8810300900	296780	329.03	28400	30650	28250	36650	19750	28200	29686.30	26.45	0	23571	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3722	11.64	1.02	12	2.31	2487.00	28435.00	30650	20230712	-5.55	16900	20220712	71.30	30650	-5.55	20230712	18750	54.40	20230103	30650	-5.55	20230712	16900	71.30	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
108	20230712	140248	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29000	800	2	2.84	7585025550	254512	282.17	28400	30650	28250	36650	19750	28200	29802.23	26.45	0	10669	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3728	11.66	1.02	12	1.98	2487.00	28435.00	30650	20230712	-5.38	16900	20220712	71.60	30650	-5.38	20230712	18750	54.67	20230103	30650	-5.38	20230712	16900	71.60	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
109	20230712	130250	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29650	1450	2	5.14	6331027300	211689	234.69	28400	30650	28250	36650	19750	28200	29907.21	26.45	0	3793	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3812	11.92	1.04	12	1.65	2487.00	28435.00	30650	20230712	-3.26	16900	20220712	75.44	30650	-3.26	20230712	18750	58.13	20230103	30650	-3.26	20230712	16900	75.44	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
110	20230712	120250	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30000	1800	2	6.38	5606419300	187319	207.67	28400	30650	28250	36650	19750	28200	29929.80	26.45	0	2335	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3857	12.06	1.06	12	1.46	2487.00	28435.00	30650	20230712	-2.12	16900	20220712	77.51	30650	-2.12	20230712	18750	60.00	20230103	30650	-2.12	20230712	16900	77.51	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
111	20230712	110250	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29900	1700	2	6.03	4948557600	165346	183.31	28400	30650	28250	36650	19750	28200	29928.50	26.45	0	-39	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3844	12.02	1.05	12	1.29	2487.00	28435.00	30650	20230712	-2.45	16900	20220712	76.92	30650	-2.45	20230712	18750	59.47	20230103	30650	-2.45	20230712	16900	76.92	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
112	20230712	100252	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	30000	1800	2	6.38	2842883400	95753	106.16	28400	30150	28250	36650	19750	28200	29689.76	26.45	0	962	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3857	12.06	1.06	12	0.74	2487.00	28435.00	30150	20230712	-0.50	16900	20220712	77.51	30150	-0.50	20230712	18750	60.00	20230103	30150	-0.50	20230712	16900	77.51	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
113	20230712	090250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28400	200	2	0.71	21470800	758	0.84	28400	28400	28250	36650	19750	28200	28325.59	26.45	0	-163	28966	28582	28166	27782	27366	28775	27975	68	8450	500	20860	50	1	12856050	3651	11.42	1.00	12	0.01	2487.00	28435.00	29950	20230710	-5.18	16900	20220712	68.05	29950	-5.18	20230710	18750	51.47	20230103	29950	-5.18	20230710	16900	68.05	20220712	1.46	N	013030	500	68 억		3400408	N	N	0	N	00	N
114	20230711	160248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	500	2	1.81	2527801550	90132	46.34	27750	28550	27750	36000	19400	27700	28045.17	26.36	0	12955	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3625	11.34	0.99	12	0.70	2487.00	28435.00	29950	20230710	-5.84	16850	20220708	67.36	29950	-5.84	20230710	18750	50.40	20230103	29950	-5.84	20230710	16900	66.86	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
115	20230711	150247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28150	450	2	1.62	2374922100	84693	43.55	27750	28550	27750	36000	19400	27700	28041.54	26.36	0	13003	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3619	11.32	0.99	12	0.66	2487.00	28435.00	29950	20230710	-6.01	16850	20220708	67.06	29950	-6.01	20230710	18750	50.13	20230103	29950	-6.01	20230710	16900	66.57	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
116	20230711	140246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	500	2	1.81	2058525300	73427	37.75	27750	28550	27750	36000	19400	27700	28034.99	26.36	0	11283	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3625	11.34	0.99	12	0.57	2487.00	28435.00	29950	20230710	-5.84	16850	20220708	67.36	29950	-5.84	20230710	18750	50.40	20230103	29950	-5.84	20230710	16900	66.86	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
117	20230711	130244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	250	2	0.90	1728152350	61652	31.70	27750	28550	27750	36000	19400	27700	28030.76	26.36	0	9579	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3593	11.24	0.98	12	0.48	2487.00	28435.00	29950	20230710	-6.68	16850	20220708	65.88	29950	-6.68	20230710	18750	49.07	20230103	29950	-6.68	20230710	16900	65.38	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
118	20230711	120248	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	200	2	0.72	1500831850	53512	27.51	27750	28550	27750	36000	19400	27700	28046.64	26.36	0	9846	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3587	11.22	0.98	12	0.42	2487.00	28435.00	29950	20230710	-6.84	16850	20220708	65.58	29950	-6.84	20230710	18750	48.80	20230103	29950	-6.84	20230710	16900	65.09	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
119	20230711	110250	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28050	350	2	1.26	1212812750	43242	22.23	27750	28550	27750	36000	19400	27700	28047.10	26.36	0	8846	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3606	11.28	0.99	12	0.34	2487.00	28435.00	29950	20230710	-6.34	16850	20220708	66.47	29950	-6.34	20230710	18750	49.60	20230103	29950	-6.34	20230710	16900	65.98	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
120	20230711	100249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27950	250	2	0.90	896979050	31932	16.42	27750	28550	27750	36000	19400	27700	28090.29	26.36	0	7249	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3593	11.24	0.98	12	0.25	2487.00	28435.00	29950	20230710	-6.68	16850	20220708	65.88	29950	-6.68	20230710	18750	49.07	20230103	29950	-6.68	20230710	16900	65.38	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
121	20230711	090247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28450	750	2	2.71	135147900	4804	2.47	27750	28450	27750	36000	19400	27700	28132.37	26.36	0	-640	30833	29266	28383	26816	25933	28825	26375	68	8300	500	20490	50	1	12856050	3658	11.44	1.00	12	0.04	2487.00	28435.00	29950	20230710	-5.01	16850	20220708	68.84	29950	-5.01	20230710	18750	51.73	20230103	29950	-5.01	20230710	16900	68.34	20220712	1.44	N	013030	500	68 억		3389191	N	N	0	N	00	N
122	20230710	160248	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27700	-550	5	-1.95	5475518200	193372	179.19	28250	29950	27500	36700	19800	28250	28317.10	26.34	0	20975	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3561	11.14	0.97	12	1.50	2487.00	28435.00	29950	20230710	-7.51	16550	20220707	67.37	29950	-7.51	20230710	18750	47.73	20230103	29950	-7.51	20230710	16900	63.91	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
123	20230710	150247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27950	-300	5	-1.06	4846759300	170724	158.20	28250	29950	27500	36700	19800	28250	28389.45	26.34	0	10889	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3593	11.24	0.98	12	1.33	2487.00	28435.00	29950	20230710	-6.68	16550	20220707	68.88	29950	-6.68	20230710	18750	49.07	20230103	29950	-6.68	20230710	16900	65.38	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
124	20230710	140244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28150	-100	5	-0.35	4223568300	148526	137.63	28250	29950	27500	36700	19800	28250	28436.56	26.34	0	7917	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3619	11.32	0.99	12	1.16	2487.00	28435.00	29950	20230710	-6.01	16550	20220707	70.09	29950	-6.01	20230710	18750	50.13	20230103	29950	-6.01	20230710	16900	66.57	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
125	20230710	130243	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28250	0	3	0.00	3860706500	135681	125.73	28250	29950	27500	36700	19800	28250	28454.30	26.34	0	6237	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3632	11.36	0.99	12	1.06	2487.00	28435.00	29950	20230710	-5.68	16550	20220707	70.69	29950	-5.68	20230710	18750	50.67	20230103	29950	-5.68	20230710	16900	67.16	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
126	20230710	120247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28450	200	2	0.71	3539901350	124346	115.23	28250	29950	27500	36700	19800	28250	28468.16	26.34	0	4117	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3658	11.44	1.00	12	0.97	2487.00	28435.00	29950	20230710	-5.01	16550	20220707	71.90	29950	-5.01	20230710	18750	51.73	20230103	29950	-5.01	20230710	16900	68.34	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
127	20230710	110248	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28300	50	2	0.18	3050978950	107027	99.18	28250	29950	27500	36700	19800	28250	28506.64	26.34	0	-2557	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3638	11.38	1.00	12	0.83	2487.00	28435.00	29950	20230710	-5.51	16550	20220707	71.00	29950	-5.51	20230710	18750	50.93	20230103	29950	-5.51	20230710	16900	67.46	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
128	20230710	100247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27950	-300	5	-1.06	2324951250	81231	75.27	28250	29950	27500	36700	19800	28250	28621.50	26.34	0	-8722	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3593	11.24	0.98	12	0.63	2487.00	28435.00	29950	20230710	-6.68	16550	20220707	68.88	29950	-6.68	20230710	18750	49.07	20230103	29950	-6.68	20230710	16900	65.38	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
129	20230710	090245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28550	300	2	1.06	57958350	2040	1.89	28250	28600	28250	36700	19800	28250	28411.27	26.34	0	-777	29150	28700	28100	27650	27050	28925	27875	68	8450	500	20900	50	1	12856050	3670	11.48	1.00	12	0.02	2487.00	28435.00	29750	20230706	-4.03	16550	20220707	72.51	29750	-4.03	20230706	18750	52.27	20230103	29750	-4.03	20230706	16900	68.93	20220712	1.24	N	013030	500	68 억		3385830	N	N	65	N	00	N
130	20230707	160244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28250	100	2	0.36	3019512550	107620	32.42	28000	28550	27500	36550	19750	28150	28057.15	26.56	0	-20405	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3632	11.36	0.99	12	0.84	2487.00	28435.00	29750	20230706	-5.04	16550	20220707	70.69	29750	-5.04	20230706	18750	50.67	20230103	29750	-5.04	20230706	16550	70.69	20220707	1.32	N	013030	500	68 억		3414583	N	N	65	N	00	N
131	20230707	150245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28200	50	2	0.18	2823998750	100695	30.33	28000	28550	27500	36550	19750	28150	28045.07	26.56	0	-18846	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3625	11.34	0.99	12	0.78	2487.00	28435.00	29750	20230706	-5.21	16550	20220707	70.39	29750	-5.21	20230706	18750	50.40	20230103	29750	-5.21	20230706	16550	70.39	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
132	20230707	140249	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28500	350	2	1.24	2352886150	84109	25.34	28000	28550	27500	36550	19750	28150	27974.24	26.56	0	-10669	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3664	11.46	1.00	12	0.65	2487.00	28435.00	29750	20230706	-4.20	16550	20220707	72.21	29750	-4.20	20230706	18750	52.00	20230103	29750	-4.20	20230706	16550	72.21	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
133	20230707	130247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28300	150	2	0.53	1933876800	69359	20.89	28000	28300	27500	36550	19750	28150	27882.12	26.56	0	-2715	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3638	11.38	1.00	12	0.54	2487.00	28435.00	29750	20230706	-4.87	16550	20220707	71.00	29750	-4.87	20230706	18750	50.93	20230103	29750	-4.87	20230706	16550	71.00	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
134	20230707	120247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	-150	5	-0.53	1581748650	56821	17.12	28000	28150	27500	36550	19750	28150	27837.38	26.56	0	443	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3600	11.26	0.98	12	0.44	2487.00	28435.00	29750	20230706	-5.88	16550	20220707	69.18	29750	-5.88	20230706	18750	49.33	20230103	29750	-5.88	20230706	16550	69.18	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
135	20230707	110247	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	-400	5	-1.42	1192466600	42874	12.91	28000	28150	27500	36550	19750	28150	27813.26	26.56	0	3682	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3568	11.16	0.98	12	0.33	2487.00	28435.00	29750	20230706	-6.72	16550	20220707	67.67	29750	-6.72	20230706	18750	48.00	20230103	29750	-6.72	20230706	16550	67.67	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
136	20230707	100246	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-500	5	-1.78	859002700	30857	9.30	28000	28150	27500	36550	19750	28150	27838.15	26.56	0	2725	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3555	11.12	0.97	12	0.24	2487.00	28435.00	29750	20230706	-7.06	16550	20220707	67.07	29750	-7.06	20230706	18750	47.47	20230103	29750	-7.06	20230706	16550	67.07	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
137	20230707	090244	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	-450	5	-1.60	68574900	2466	0.74	28000	28000	27600	36550	19750	28150	27807.73	26.56	0	445	30383	29266	28633	27516	26883	28950	27200	68	8400	500	20830	50	1	12856050	3561	11.14	0.97	12	0.02	2487.00	28435.00	29750	20230706	-6.89	16550	20220707	67.37	29750	-6.89	20230706	18750	47.73	20230103	29750	-6.89	20230706	16550	67.37	20220707	1.32	N	013030	500	68 억		3414583	N	N	8	N	00	N
138	20230706	160244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28150	150	2	0.54	9525335200	330366	193.48	28600	29750	28000	36400	19600	28000	28834.26	26.76	0	-15298	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3619	11.32	0.99	12	2.57	2487.00	28435.00	29750	20230706	-5.38	16550	20220707	70.09	29750	-5.38	20230706	18750	50.13	20230103	29750	-5.38	20230706	16550	70.09	20220707	1.24	N	013030	500	68 억		3439644	N	N	8	N	00	N
139	20230706	150246	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28200	200	2	0.71	8982551500	311060	182.17	28600	29750	28050	36400	19600	28000	28877.23	26.76	0	-23597	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3625	11.34	0.99	12	2.42	2487.00	28435.00	29750	20230706	-5.21	16550	20220707	70.39	29750	-5.21	20230706	18750	50.40	20230103	29750	-5.21	20230706	16550	70.39	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
140	20230706	140245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28500	500	2	1.79	8275435200	286138	167.57	28600	29750	28050	36400	19600	28000	28921.13	26.76	0	-29485	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3664	11.46	1.00	12	2.23	2487.00	28435.00	29750	20230706	-4.20	16550	20220707	72.21	29750	-4.20	20230706	18750	52.00	20230103	29750	-4.20	20230706	16550	72.21	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
141	20230706	130244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28600	600	2	2.14	7440470500	256675	150.32	28600	29750	28250	36400	19600	28000	28987.90	26.76	0	-39364	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3677	11.50	1.01	12	2.00	2487.00	28435.00	29750	20230706	-3.87	16550	20220707	72.81	29750	-3.87	20230706	18750	52.53	20230103	29750	-3.87	20230706	16550	72.81	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
142	20230706	120245	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29000	1000	2	3.57	6584736400	226834	132.84	28600	29750	28250	36400	19600	28000	29028.88	26.76	0	-43675	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3728	11.66	1.02	12	1.76	2487.00	28435.00	29750	20230706	-2.52	16550	20220707	75.23	29750	-2.52	20230706	18750	54.67	20230103	29750	-2.52	20230706	16550	75.23	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
143	20230706	110247	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	29250	1250	2	4.46	5884622250	202752	118.74	28600	29750	28250	36400	19600	28000	29023.74	26.76	0	-37925	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3760	11.76	1.03	12	1.58	2487.00	28435.00	29750	20230706	-1.68	16550	20220707	76.74	29750	-1.68	20230706	18750	56.00	20230103	29750	-1.68	20230706	16550	76.74	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
144	20230706	100244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28900	900	2	3.21	4595691350	158129	92.61	28600	29750	28250	36400	19600	28000	29062.93	26.76	0	-32819	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3715	11.62	1.02	12	1.23	2487.00	28435.00	29750	20230706	-2.86	16550	20220707	74.62	29750	-2.86	20230706	18750	54.13	20230103	29750	-2.86	20230706	16550	74.62	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
145	20230706	090244	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28750	750	2	2.68	409532950	14273	8.36	28600	28900	28550	36400	19600	28000	28692.84	26.76	0	-4791	28600	28300	27850	27550	27100	28450	27700	68	8400	500	20720	50	1	12856050	3696	11.56	1.01	12	0.11	2487.00	28435.00	28900	20230706	-0.52	16550	20220707	73.72	28900	-0.52	20230706	18750	53.33	20230103	28900	-0.52	20230706	16550	73.72	20220707	1.24	N	013030	500	68 억		3439644	N	N	0	N	00	N
146	20230705	160245	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	0	3	0.00	4736311250	170516	36.00	27800	28150	27400	36400	19600	28000	27776.21	27.13	0	-44288	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3600	11.26	0.98	12	1.33	2487.00	28435.00	28750	20230704	-2.61	16550	20220707	69.18	28750	-2.61	20230704	18750	49.33	20230103	28750	-2.61	20230704	16550	69.18	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
147	20230705	150243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	28000	0	3	0.00	4262618300	153609	32.43	27800	28150	27400	36400	19600	28000	27749.80	27.13	0	-35657	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3600	11.26	0.98	12	1.19	2487.00	28435.00	28750	20230704	-2.61	16550	20220707	69.18	28750	-2.61	20230704	18750	49.33	20230103	28750	-2.61	20230704	16550	69.18	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
148	20230705	140241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	-300	5	-1.07	3089663350	111530	23.55	27800	28050	27400	36400	19600	28000	27702.53	27.13	0	-26340	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3561	11.14	0.97	12	0.87	2487.00	28435.00	28750	20230704	-3.65	16550	20220707	67.37	28750	-3.65	20230704	18750	47.73	20230103	28750	-3.65	20230704	16550	67.37	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
149	20230705	130242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27900	-100	5	-0.36	2532810200	91476	19.31	27800	28050	27400	36400	19600	28000	27688.25	27.13	0	-16936	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3587	11.22	0.98	12	0.71	2487.00	28435.00	28750	20230704	-2.96	16550	20220707	68.58	28750	-2.96	20230704	18750	48.80	20230103	28750	-2.96	20230704	16550	68.58	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
150	20230705	120241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27650	-350	5	-1.25	2124395600	76832	16.22	27800	28050	27400	36400	19600	28000	27649.88	27.13	0	-17082	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3555	11.12	0.97	12	0.60	2487.00	28435.00	28750	20230704	-3.83	16550	20220707	67.07	28750	-3.83	20230704	18750	47.47	20230103	28750	-3.83	20230704	16550	67.07	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
151	20230705	110243	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27700	-300	5	-1.07	1852975800	67027	14.15	27800	28050	27400	36400	19600	28000	27645.21	27.13	0	-15015	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3561	11.14	0.97	12	0.52	2487.00	28435.00	28750	20230704	-3.65	16550	20220707	67.37	28750	-3.65	20230704	18750	47.73	20230103	28750	-3.65	20230704	16550	67.37	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
152	20230705	100242	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27600	-400	5	-1.43	1236894650	44666	9.43	27800	28050	27400	36400	19600	28000	27692.08	27.13	0	-14321	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3548	11.10	0.97	12	0.35	2487.00	28435.00	28750	20230704	-4.00	16550	20220707	66.77	28750	-4.00	20230704	18750	47.20	20230103	28750	-4.00	20230704	16550	66.77	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
153	20230705	090241	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	27750	-250	5	-0.89	182888100	6588	1.39	27800	27850	27650	36400	19600	28000	27760.79	27.13	0	-2579	30266	29132	27616	26482	24966	29700	27050	68	8400	500	20720	50	1	12856050	3568	11.16	0.98	12	0.05	2487.00	28435.00	28750	20230704	-3.48	16550	20220707	67.67	28750	-3.48	20230704	18750	48.00	20230103	28750	-3.48	20230704	16550	67.67	20220707	1.29	N	013030	500	68 억		3487555	N	N	3	N	00	N
154	20230704	160241	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28000	1550	2	5.86	13245528850	471940	286.46	26450	28750	26100	34350	18550	26450	28066.18	26.97	0	28563	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3600	11.26	0.98	12	3.67	2487.00	28435.00	28750	20230704	-2.61	16550	20220707	69.18	28750	-2.61	20230704	18750	49.33	20230103	28750	-2.61	20230704	16550	69.18	20220707	1.23	N	013030	500	68 억		3467445	N	N	3	N	00	N
155	20230704	150239	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27800	1350	2	5.10	12672650250	451427	274.01	26450	28750	26100	34350	18550	26450	28072.42	26.97	0	31078	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3574	11.18	0.98	12	3.51	2487.00	28435.00	28750	20230704	-3.30	16550	20220707	67.98	28750	-3.30	20230704	18750	48.27	20230103	28750	-3.30	20230704	16550	67.98	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
156	20230704	140241	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28100	1650	2	6.24	10723183450	381699	231.68	26450	28750	26100	34350	18550	26450	28093.30	26.97	0	23727	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3613	11.30	0.99	12	2.97	2487.00	28435.00	28750	20230704	-2.26	16550	20220707	69.79	28750	-2.26	20230704	18750	49.87	20230103	28750	-2.26	20230704	16550	69.79	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
157	20230704	130238	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28600	2150	2	8.13	8585868650	306055	185.77	26450	28700	26100	34350	18550	26450	28053.35	26.97	0	14603	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3677	11.50	1.01	12	2.38	2487.00	28435.00	28700	20230704	-0.35	16550	20220707	72.81	28700	-0.35	20230704	18750	52.53	20230103	28700	-0.35	20230704	16550	72.81	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
158	20230704	120240	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28300	1850	2	6.99	7133374800	255019	154.79	26450	28700	26100	34350	18550	26450	27971.93	26.97	0	12367	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3638	11.38	1.00	12	1.98	2487.00	28435.00	28700	20230704	-1.39	16550	20220707	71.00	28700	-1.39	20230704	18750	50.93	20230103	28700	-1.39	20230704	16550	71.00	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
159	20230704	110237	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	28600	2150	2	8.13	4894916950	176512	107.14	26450	28650	26100	34350	18550	26450	27731.36	26.97	0	733	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3677	11.50	1.01	12	1.37	2487.00	28435.00	28650	20230704	-0.17	16550	20220707	72.81	28650	-0.17	20230704	18750	52.53	20230103	28650	-0.17	20230704	16550	72.81	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
160	20230704	100237	55	30.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	27400	950	2	3.59	1594800850	59172	35.92	26450	27700	26100	34350	18550	26450	26951.95	26.97	0	-3675	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3523	11.02	0.96	12	0.46	2487.00	28435.00	27700	20230704	-1.08	16550	20220707	65.56	27700	-1.08	20230704	18750	46.13	20230103	27700	-1.08	20230704	16550	65.56	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
161	20230704	090238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26100	-350	5	-1.32	109293050	4159	2.52	26450	26450	26100	34350	18550	26450	26278.68	26.97	0	-503	27183	26816	26333	25966	25483	26575	25725	68	7900	500	19570	50	1	12856050	3355	10.49	0.92	12	0.03	2487.00	28435.00	26900	20220830	-2.97	16550	20220707	57.70	26700	-2.25	20230703	18750	39.20	20230103	26900	-2.97	20220830	16550	57.70	20220707	1.23	N	013030	500	68 억		3467445	N	N	1	N	00	N
162	20230703	160236	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26450	100	2	0.38	4321506000	164485	59.86	26550	26700	25850	34250	18450	26350	26272.44	27.34	0	-45508	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3400	10.64	0.93	12	1.28	2487.00	28435.00	26900	20220830	-1.67	16550	20220707	59.82	26700	-0.94	20230703	18750	41.07	20230103	26900	-1.67	20220830	16550	59.82	20220707	1.35	N	013030	500	68 억		3514421	N	N	1	N	00	N
163	20230703	150238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	50	2	0.19	4077481000	155254	56.50	26550	26700	25850	34250	18450	26350	26263.29	27.34	0	-43209	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3394	10.62	0.93	12	1.21	2487.00	28435.00	26900	20220830	-1.86	16550	20220707	59.52	26700	-1.12	20230703	18750	40.80	20230103	26900	-1.86	20220830	16550	59.52	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
164	20230703	140237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26400	50	2	0.19	3315831750	126462	46.02	26550	26700	25850	34250	18450	26350	26219.98	27.34	0	-30520	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3394	10.62	0.93	12	0.98	2487.00	28435.00	26900	20220830	-1.86	16550	20220707	59.52	26700	-1.12	20230703	18750	40.80	20230103	26900	-1.86	20220830	16550	59.52	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
165	20230703	130236	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-100	5	-0.38	2848941500	108757	39.58	26550	26700	25850	34250	18450	26350	26195.47	27.34	0	-24622	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3375	10.55	0.92	12	0.85	2487.00	28435.00	26900	20220830	-2.42	16550	20220707	58.61	26700	-1.69	20230703	18750	40.00	20230103	26900	-2.42	20220830	16550	58.61	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
166	20230703	120237	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26350	0	3	0.00	2492503800	95203	34.65	26550	26700	25850	34250	18450	26350	26180.93	27.34	0	-20132	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3388	10.60	0.93	12	0.74	2487.00	28435.00	26900	20220830	-2.04	16550	20220707	59.21	26700	-1.31	20230703	18750	40.53	20230103	26900	-2.04	20220830	16550	59.21	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
167	20230703	110238	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26200	-150	5	-0.57	1997627150	76368	27.79	26550	26700	25850	34250	18450	26350	26157.90	27.34	0	-23087	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3368	10.53	0.92	12	0.59	2487.00	28435.00	26900	20220830	-2.60	16550	20220707	58.31	26700	-1.87	20230703	18750	39.73	20230103	26900	-2.60	20220830	16550	58.31	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
168	20230703	100234	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26250	-100	5	-0.38	1483609550	56726	20.64	26550	26700	25850	34250	18450	26350	26153.95	27.34	0	-21465	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3375	10.55	0.92	12	0.44	2487.00	28435.00	26900	20220830	-2.42	16550	20220707	58.61	26700	-1.69	20230703	18750	40.00	20230103	26900	-2.42	20220830	16550	58.61	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N
169	20230703	090234	55	30.00	KOSDAQ		금속	N	N	N	Y	40	N	26600	250	2	0.95	242058300	9130	3.32	26550	26700	26350	34250	18450	26350	26512.45	27.34	0	-4557	28116	27232	25766	24882	23416	27675	25325	68	7900	500	19490	50	1	12856050	3420	10.70	0.94	12	0.07	2487.00	28435.00	26900	20220830	-1.12	16550	20220707	60.73	26700	-0.37	20230703	18750	41.87	20230103	26900	-1.12	20220830	16550	60.73	20220707	1.35	N	013030	500	68 억		3514421	N	N	2	N	00	N