KissMeData/038010/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	160438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8920	300	2	3.48	1188292830	133691	128.18	8770	9020	8620	11200	6040	8620	8888.35	6.19	0	-41600	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	803	7.43	0.93	12	1.49	1201.00	9636.00	11430	20230712	-21.96	6250	20221013	42.72	11430	-21.96	20230712	6370	40.03	20230103	11430	-21.96	20230712	6250	42.72	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
3	20230731	150440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8940	320	2	3.71	1105067430	124365	119.24	8770	9020	8620	11200	6040	8620	8885.68	6.19	0	-40384	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	805	7.44	0.93	12	1.38	1201.00	9636.00	11430	20230712	-21.78	6250	20221013	43.04	11430	-21.78	20230712	6370	40.35	20230103	11430	-21.78	20230712	6250	43.04	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
4	20230731	140437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8960	340	2	3.94	900259380	101543	97.36	8770	8960	8620	11200	6040	8620	8865.79	6.19	0	-25915	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	806	7.46	0.93	12	1.13	1201.00	9636.00	11430	20230712	-21.61	6250	20221013	43.36	11430	-21.61	20230712	6370	40.66	20230103	11430	-21.61	20230712	6250	43.36	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
5	20230731	130441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	270	2	3.13	740217270	83549	80.11	8770	8960	8620	11200	6040	8620	8859.68	6.19	0	-19227	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	800	7.40	0.92	12	0.93	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
6	20230731	120443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	270	2	3.13	642482720	72593	69.60	8770	8960	8620	11200	6040	8620	8850.48	6.19	0	-14473	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	800	7.40	0.92	12	0.81	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
7	20230731	110445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	280	2	3.25	533554380	60374	57.89	8770	8960	8620	11200	6040	8620	8837.49	6.19	0	-9729	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	801	7.41	0.92	12	0.67	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
8	20230731	100445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	250	2	2.90	357848110	40608	38.93	8770	8960	8620	11200	6040	8620	8812.26	6.19	0	-7584	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	798	7.39	0.92	12	0.45	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
9	20230731	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8810	190	2	2.20	32376610	3699	3.55	8770	8810	8620	11200	6040	8620	8752.80	6.19	0	-2212	8953	8786	8483	8316	8013	8870	8400	45	2580	500	6200	10	1	9000000	793	7.34	0.91	12	0.04	1201.00	9636.00	11430	20230712	-22.92	6250	20221013	40.96	11430	-22.92	20230712	6370	38.30	20230103	11430	-22.92	20230712	6250	40.96	20221013	3.54	N	038010	500	45 억		557098	N	N	0	N	00	N
10	20230728	160440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8620	370	2	4.48	868678120	102061	86.56	8180	8650	8180	10720	5780	8250	8511.45	6.07	0	10617	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	776	7.18	0.89	12	1.13	1201.00	9636.00	11430	20230712	-24.58	6250	20221013	37.92	11430	-24.58	20230712	6370	35.32	20230103	11430	-24.58	20230712	6250	37.92	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
11	20230728	150439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8580	330	2	4.00	814363740	95741	81.20	8180	8650	8180	10720	5780	8250	8506.04	6.07	0	12577	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	772	7.14	0.89	12	1.06	1201.00	9636.00	11430	20230712	-24.93	6250	20221013	37.28	11430	-24.93	20230712	6370	34.69	20230103	11430	-24.93	20230712	6250	37.28	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
12	20230728	140438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8640	390	2	4.73	736332180	86638	73.48	8180	8650	8180	10720	5780	8250	8499.10	6.07	0	14263	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	778	7.19	0.90	12	0.96	1201.00	9636.00	11430	20230712	-24.41	6250	20221013	38.24	11430	-24.41	20230712	6370	35.64	20230103	11430	-24.41	20230712	6250	38.24	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
13	20230728	130440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8600	350	2	4.24	633901490	74731	63.38	8180	8650	8180	10720	5780	8250	8482.60	6.07	0	6598	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	774	7.16	0.89	12	0.83	1201.00	9636.00	11430	20230712	-24.76	6250	20221013	37.60	11430	-24.76	20230712	6370	35.01	20230103	11430	-24.76	20230712	6250	37.60	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
14	20230728	120437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	340	2	4.12	547165960	64665	54.84	8180	8650	8180	10720	5780	8250	8461.71	6.07	0	9092	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	773	7.15	0.89	12	0.72	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
15	20230728	110440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8540	290	2	3.52	512160260	60577	51.38	8180	8650	8180	10720	5780	8250	8454.87	6.07	0	9451	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	769	7.11	0.89	12	0.67	1201.00	9636.00	11430	20230712	-25.28	6250	20221013	36.64	11430	-25.28	20230712	6370	34.07	20230103	11430	-25.28	20230712	6250	36.64	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
16	20230728	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8490	240	2	2.91	405830660	48196	40.88	8180	8590	8180	10720	5780	8250	8420.60	6.07	0	10705	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	764	7.07	0.88	12	0.54	1201.00	9636.00	11430	20230712	-25.72	6250	20221013	35.84	11430	-25.72	20230712	6370	33.28	20230103	11430	-25.72	20230712	6250	35.84	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
17	20230728	090440	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8370	120	2	1.45	103790570	12644	10.72	8180	8420	8180	10720	5780	8250	8208.52	6.07	0	2828	8683	8466	8283	8066	7883	8575	8175	45	2470	500	5940	10	1	9000000	753	6.97	0.87	12	0.14	1201.00	9636.00	11430	20230712	-26.77	6250	20221013	33.92	11430	-26.77	20230712	6370	31.40	20230103	11430	-26.77	20230712	6250	33.92	20221013	3.66	N	038010	500	45 억		546499	N	N	0	N	00	N
18	20230727	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8250	110	2	1.35	973275030	117356	41.43	8100	8500	8100	10580	5700	8140	8293.55	6.25	43827	-16731	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	743	6.87	0.86	12	1.30	1201.00	9636.00	11430	20230712	-27.82	6250	20221013	32.00	11430	-27.82	20230712	6370	29.51	20230103	11430	-27.82	20230712	6250	32.00	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
19	20230727	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8330	190	2	2.33	865396020	104387	36.85	8100	8500	8100	10580	5700	8140	8290.27	6.25	43827	-10486	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	750	6.94	0.86	12	1.16	1201.00	9636.00	11430	20230712	-27.12	6250	20221013	33.28	11430	-27.12	20230712	6370	30.77	20230103	11430	-27.12	20230712	6250	33.28	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
20	20230727	140434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8300	160	2	1.97	707076300	85455	30.16	8100	8390	8100	10580	5700	8140	8274.25	6.25	43827	-9005	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	747	6.91	0.86	12	0.95	1201.00	9636.00	11430	20230712	-27.38	6250	20221013	32.80	11430	-27.38	20230712	6370	30.30	20230103	11430	-27.38	20230712	6250	32.80	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
21	20230727	130436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8170	30	2	0.37	615730410	74370	26.25	8100	8390	8100	10580	5700	8140	8279.28	6.25	43827	-9295	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	735	6.80	0.85	12	0.83	1201.00	9636.00	11430	20230712	-28.52	6250	20221013	30.72	11430	-28.52	20230712	6370	28.26	20230103	11430	-28.52	20230712	6250	30.72	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
22	20230727	120437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8300	160	2	1.97	469924210	56625	19.99	8100	8390	8100	10580	5700	8140	8298.88	6.25	43827	-4983	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	747	6.91	0.86	12	0.63	1201.00	9636.00	11430	20230712	-27.38	6250	20221013	32.80	11430	-27.38	20230712	6370	30.30	20230103	11430	-27.38	20230712	6250	32.80	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
23	20230727	110436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8380	240	2	2.95	377173950	45491	16.06	8100	8390	8100	10580	5700	8140	8291.18	6.25	43827	864	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	754	6.98	0.87	12	0.51	1201.00	9636.00	11430	20230712	-26.68	6250	20221013	34.08	11430	-26.68	20230712	6370	31.55	20230103	11430	-26.68	20230712	6250	34.08	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
24	20230727	100436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8360	220	2	2.70	300828720	36355	12.83	8100	8380	8100	10580	5700	8140	8274.76	6.25	43827	2018	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	752	6.96	0.87	12	0.40	1201.00	9636.00	11430	20230712	-26.86	6250	20221013	33.76	11430	-26.86	20230712	6370	31.24	20230103	11430	-26.86	20230712	6250	33.76	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
25	20230727	090436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8200	60	2	0.74	57154570	6974	2.46	8100	8260	8100	10580	5700	8140	8195.38	6.25	43827	3406	8933	8536	8233	7836	7533	8385	7685	45	2440	500	5860	10	1	9000000	738	6.83	0.85	12	0.08	1201.00	9636.00	11430	20230712	-28.26	6250	20221013	31.20	11430	-28.26	20230712	6370	28.73	20230103	11430	-28.26	20230712	6250	31.20	20221013	3.72	N	038010	500	45 억		562208	N	N	0	N	00	N
26	20230726	160435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8140	-470	5	-5.46	2299037360	282188	195.04	8610	8630	7930	11190	6030	8610	8147.19	5.76	0	42580	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	733	6.78	0.84	12	3.14	1201.00	9636.00	11430	20230712	-28.78	6250	20221013	30.24	11430	-28.78	20230712	6370	27.79	20230103	11430	-28.78	20230712	6250	30.24	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
27	20230726	150438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8150	-460	5	-5.34	2213708920	271686	187.79	8610	8630	7930	11190	6030	8610	8148.04	5.76	0	44804	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	734	6.79	0.85	12	3.02	1201.00	9636.00	11430	20230712	-28.70	6250	20221013	30.40	11430	-28.70	20230712	6370	27.94	20230103	11430	-28.70	20230712	6250	30.40	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
28	20230726	140436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8080	-530	5	-6.16	1964150800	240913	166.52	8610	8630	7930	11190	6030	8610	8152.95	5.76	0	30910	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	727	6.73	0.84	12	2.68	1201.00	9636.00	11430	20230712	-29.31	6250	20221013	29.28	11430	-29.31	20230712	6370	26.84	20230103	11430	-29.31	20230712	6250	29.28	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
29	20230726	130433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8050	-560	5	-6.50	1579055830	192874	133.31	8610	8630	8000	11190	6030	8610	8186.98	5.76	0	27753	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	725	6.70	0.84	12	2.14	1201.00	9636.00	11430	20230712	-29.57	6250	20221013	28.80	11430	-29.57	20230712	6370	26.37	20230103	11430	-29.57	20230712	6250	28.80	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
30	20230726	120435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8110	-500	5	-5.81	1195923560	145164	100.34	8610	8630	8080	11190	6030	8610	8238.43	5.76	0	13616	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	730	6.75	0.84	12	1.61	1201.00	9636.00	11430	20230712	-29.05	6250	20221013	29.76	11430	-29.05	20230712	6370	27.32	20230103	11430	-29.05	20230712	6250	29.76	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
31	20230726	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8150	-460	5	-5.34	1014165610	122800	84.88	8610	8630	8100	11190	6030	8610	8258.68	5.76	0	9998	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	734	6.79	0.85	12	1.36	1201.00	9636.00	11430	20230712	-28.70	6250	20221013	30.40	11430	-28.70	20230712	6370	27.94	20230103	11430	-28.70	20230712	6250	30.40	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
32	20230726	100437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8260	-350	5	-4.07	642796930	77304	53.43	8610	8630	8120	11190	6030	8610	8315.18	5.76	0	-18	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	743	6.88	0.86	12	0.86	1201.00	9636.00	11430	20230712	-27.73	6250	20221013	32.16	11430	-27.73	20230712	6370	29.67	20230103	11430	-27.73	20230712	6250	32.16	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
33	20230726	090432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-20	5	-0.23	11558930	1344	0.93	8610	8630	8540	11190	6030	8610	8600.39	5.76	0	-464	9036	8822	8516	8302	7996	8670	8150	45	2580	500	6190	10	1	9000000	773	7.15	0.89	12	0.01	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.72	N	038010	500	45 억		518381	N	N	0	N	00	N
34	20230725	160431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8610	-30	5	-0.35	1228632920	143817	114.31	8630	8730	8210	11230	6050	8640	8542.92	5.29	0	36376	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	775	7.17	0.89	12	1.60	1201.00	9636.00	11430	20230712	-24.67	6250	20221013	37.76	11430	-24.67	20230712	6370	35.16	20230103	11430	-24.67	20230712	6250	37.76	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
35	20230725	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8580	-60	5	-0.69	1180911270	138254	109.89	8630	8730	8210	11230	6050	8640	8541.61	5.29	0	32972	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	772	7.14	0.89	12	1.54	1201.00	9636.00	11430	20230712	-24.93	6250	20221013	37.28	11430	-24.93	20230712	6370	34.69	20230103	11430	-24.93	20230712	6250	37.28	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
36	20230725	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-50	5	-0.58	1041184590	121940	96.92	8630	8730	8210	11230	6050	8640	8538.50	5.29	0	28042	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	773	7.15	0.89	12	1.35	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
37	20230725	130432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8710	70	2	0.81	949121450	111260	88.43	8630	8730	8210	11230	6050	8640	8530.66	5.29	0	28244	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	784	7.25	0.90	12	1.24	1201.00	9636.00	11430	20230712	-23.80	6250	20221013	39.36	11430	-23.80	20230712	6370	36.73	20230103	11430	-23.80	20230712	6250	39.36	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
38	20230725	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8560	-80	5	-0.93	774332990	90948	72.29	8630	8730	8210	11230	6050	8640	8514.02	5.29	0	24637	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	770	7.13	0.89	12	1.01	1201.00	9636.00	11430	20230712	-25.11	6250	20221013	36.96	11430	-25.11	20230712	6370	34.38	20230103	11430	-25.11	20230712	6250	36.96	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
39	20230725	110431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8550	-90	5	-1.04	705482520	82881	65.88	8630	8730	8210	11230	6050	8640	8511.99	5.29	0	21273	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	770	7.12	0.89	12	0.92	1201.00	9636.00	11430	20230712	-25.20	6250	20221013	36.80	11430	-25.20	20230712	6370	34.22	20230103	11430	-25.20	20230712	6250	36.80	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
40	20230725	100429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8510	-130	5	-1.50	442234990	51864	41.22	8630	8730	8210	11230	6050	8640	8526.82	5.29	0	14505	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	766	7.09	0.88	12	0.58	1201.00	9636.00	11430	20230712	-25.55	6250	20221013	36.16	11430	-25.55	20230712	6370	33.59	20230103	11430	-25.55	20230712	6250	36.16	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
41	20230725	090430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8590	-50	5	-0.58	96285490	11298	8.98	8630	8730	8210	11230	6050	8640	8522.35	5.29	0	470	9046	8842	8696	8492	8346	8770	8420	45	2590	500	6220	10	1	9000000	773	7.15	0.89	12	0.13	1201.00	9636.00	11430	20230712	-24.85	6250	20221013	37.44	11430	-24.85	20230712	6370	34.85	20230103	11430	-24.85	20230712	6250	37.44	20221013	3.71	N	038010	500	45 억		476329	N	N	0	N	00	N
42	20230724	160430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8640	-180	5	-2.04	1090712150	125649	99.56	8820	8900	8550	11460	6180	8820	8680.69	4.98	0	28610	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	778	7.19	0.90	12	1.40	1201.00	9636.00	11430	20230712	-24.41	6250	20221013	38.24	11430	-24.41	20230712	6370	35.64	20230103	11430	-24.41	20230712	6250	38.24	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
43	20230724	150427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8690	-130	5	-1.47	1015942540	117007	92.71	8820	8900	8550	11460	6180	8820	8682.58	4.98	0	26604	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	782	7.24	0.90	12	1.30	1201.00	9636.00	11430	20230712	-23.97	6250	20221013	39.04	11430	-23.97	20230712	6370	36.42	20230103	11430	-23.97	20230712	6250	39.04	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
44	20230724	140427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8660	-160	5	-1.81	948979330	109295	86.60	8820	8900	8550	11460	6180	8820	8682.55	4.98	0	24785	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	779	7.21	0.90	12	1.21	1201.00	9636.00	11430	20230712	-24.23	6250	20221013	38.56	11430	-24.23	20230712	6370	35.95	20230103	11430	-24.23	20230712	6250	38.56	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
45	20230724	130428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8670	-150	5	-1.70	596039790	68286	54.11	8820	8900	8580	11460	6180	8820	8728.39	4.98	0	6709	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	780	7.22	0.90	12	0.76	1201.00	9636.00	11430	20230712	-24.15	6250	20221013	38.72	11430	-24.15	20230712	6370	36.11	20230103	11430	-24.15	20230712	6250	38.72	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
46	20230724	120428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8670	-150	5	-1.70	537468350	61524	48.75	8820	8900	8580	11460	6180	8820	8735.71	4.98	0	5482	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	780	7.22	0.90	12	0.68	1201.00	9636.00	11430	20230712	-24.15	6250	20221013	38.72	11430	-24.15	20230712	6370	36.11	20230103	11430	-24.15	20230712	6250	38.72	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
47	20230724	110431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8750	-70	5	-0.79	387163250	44184	35.01	8820	8900	8690	11460	6180	8820	8762.33	4.98	0	5385	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	788	7.29	0.91	12	0.49	1201.00	9636.00	11430	20230712	-23.45	6250	20221013	40.00	11430	-23.45	20230712	6370	37.36	20230103	11430	-23.45	20230712	6250	40.00	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
48	20230724	100426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8800	-20	5	-0.23	248436160	28327	22.44	8820	8900	8690	11460	6180	8820	8770.04	4.98	0	4366	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	792	7.33	0.91	12	0.31	1201.00	9636.00	11430	20230712	-23.01	6250	20221013	40.80	11430	-23.01	20230712	6370	38.15	20230103	11430	-23.01	20230712	6250	40.80	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
49	20230724	090428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8770	-50	5	-0.57	37483740	4259	3.37	8820	8820	8750	11460	6180	8820	8800.40	4.98	0	-1326	9086	8952	8856	8722	8626	8905	8675	45	2640	500	6350	10	1	9000000	789	7.30	0.91	12	0.05	1201.00	9636.00	11430	20230712	-23.27	6250	20221013	40.32	11430	-23.27	20230712	6370	37.68	20230103	11430	-23.27	20230712	6250	40.32	20221013	3.60	N	038010	500	45 억		447920	N	N	0	N	00	N
50	20230721	160424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8820	-210	5	-2.33	1082025770	122019	117.53	8940	8990	8760	11730	6330	9030	8867.85	5.07	0	-7986	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	794	7.34	0.92	12	1.36	1201.00	9636.00	11430	20230712	-22.83	6250	20221013	41.12	11430	-22.83	20230712	6370	38.46	20230103	11430	-22.83	20230712	6250	41.12	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
51	20230721	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8840	-190	5	-2.10	962494090	108480	104.49	8940	8990	8760	11730	6330	9030	8872.55	5.07	0	-8418	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	796	7.36	0.92	12	1.21	1201.00	9636.00	11430	20230712	-22.66	6250	20221013	41.44	11430	-22.66	20230712	6370	38.78	20230103	11430	-22.66	20230712	6250	41.44	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
52	20230721	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8890	-140	5	-1.55	665496020	74905	72.15	8940	8990	8760	11730	6330	9030	8884.53	5.07	0	-8894	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	800	7.40	0.92	12	0.83	1201.00	9636.00	11430	20230712	-22.22	6250	20221013	42.24	11430	-22.22	20230712	6370	39.56	20230103	11430	-22.22	20230712	6250	42.24	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
53	20230721	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8930	-100	5	-1.11	581919690	65527	63.12	8940	8990	8760	11730	6330	9030	8880.61	5.07	0	-8654	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	804	7.44	0.93	12	0.73	1201.00	9636.00	11430	20230712	-21.87	6250	20221013	42.88	11430	-21.87	20230712	6370	40.19	20230103	11430	-21.87	20230712	6250	42.88	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
54	20230721	120430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8920	-110	5	-1.22	402845980	45402	43.73	8940	8980	8760	11730	6330	9030	8872.87	5.07	0	-11243	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	803	7.43	0.93	12	0.50	1201.00	9636.00	11430	20230712	-21.96	6250	20221013	42.72	11430	-21.96	20230712	6370	40.03	20230103	11430	-21.96	20230712	6250	42.72	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
55	20230721	110428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	-130	5	-1.44	332120020	37481	36.10	8940	8970	8760	11730	6330	9030	8861.02	5.07	0	-11221	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	801	7.41	0.92	12	0.42	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
56	20230721	100427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8900	-130	5	-1.44	227054910	25608	24.67	8940	8970	8760	11730	6330	9030	8866.56	5.07	0	-9105	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	801	7.41	0.92	12	0.28	1201.00	9636.00	11430	20230712	-22.13	6250	20221013	42.40	11430	-22.13	20230712	6370	39.72	20230103	11430	-22.13	20230712	6250	42.40	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
57	20230721	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8870	-160	5	-1.77	57704000	6533	6.29	8940	8970	8760	11730	6330	9030	8832.70	5.07	0	-567	9390	9210	9010	8830	8630	9110	8730	45	2700	500	6500	10	1	9000000	798	7.39	0.92	12	0.07	1201.00	9636.00	11430	20230712	-22.40	6250	20221013	41.92	11430	-22.40	20230712	6370	39.25	20230103	11430	-22.40	20230712	6250	41.92	20221013	3.62	N	038010	500	45 억		455906	N	N	0	N	00	N
58	20230720	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9030	-50	5	-0.55	930883310	103293	63.34	9090	9190	8810	11800	6360	9080	9012.05	5.18	0	-8988	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	813	7.52	0.94	12	1.15	1201.00	9636.00	11430	20230712	-21.00	6250	20221013	44.48	11430	-21.00	20230712	6370	41.76	20230103	11430	-21.00	20230712	6250	44.48	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
59	20230720	150423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9010	-70	5	-0.77	866864420	96195	58.99	9090	9190	8810	11800	6360	9080	9011.52	5.18	0	-6532	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	811	7.50	0.94	12	1.07	1201.00	9636.00	11430	20230712	-21.17	6250	20221013	44.16	11430	-21.17	20230712	6370	41.44	20230103	11430	-21.17	20230712	6250	44.16	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
60	20230720	140423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9050	-30	5	-0.33	819945700	90993	55.80	9090	9190	8810	11800	6360	9080	9011.07	5.18	0	-6152	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	815	7.54	0.94	12	1.01	1201.00	9636.00	11430	20230712	-20.82	6250	20221013	44.80	11430	-20.82	20230712	6370	42.07	20230103	11430	-20.82	20230712	6250	44.80	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
61	20230720	130422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9010	-70	5	-0.77	704175140	78213	47.96	9090	9190	8810	11800	6360	9080	9003.28	5.18	0	-3597	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	811	7.50	0.94	12	0.87	1201.00	9636.00	11430	20230712	-21.17	6250	20221013	44.16	11430	-21.17	20230712	6370	41.44	20230103	11430	-21.17	20230712	6250	44.16	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
62	20230720	120428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9040	-40	5	-0.44	597565480	66414	40.73	9090	9190	8810	11800	6360	9080	8997.56	5.18	0	-354	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	814	7.53	0.94	12	0.74	1201.00	9636.00	11430	20230712	-20.91	6250	20221013	44.64	11430	-20.91	20230712	6370	41.92	20230103	11430	-20.91	20230712	6250	44.64	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
63	20230720	110425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9130	50	2	0.55	510485720	56810	34.84	9090	9190	8810	11800	6360	9080	8985.81	5.18	0	1986	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	822	7.60	0.95	12	0.63	1201.00	9636.00	11430	20230712	-20.12	6250	20221013	46.08	11430	-20.12	20230712	6370	43.33	20230103	11430	-20.12	20230712	6250	46.08	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
64	20230720	100422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8950	-130	5	-1.43	358413240	40071	24.57	9090	9090	8810	11800	6360	9080	8944.39	5.18	0	2058	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	806	7.45	0.93	12	0.45	1201.00	9636.00	11430	20230712	-21.70	6250	20221013	43.20	11430	-21.70	20230712	6370	40.50	20230103	11430	-21.70	20230712	6250	43.20	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
65	20230720	090421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	8910	-170	5	-1.87	72236390	8008	4.91	9090	9090	8910	11800	6360	9080	9020.38	5.18	0	-1863	9446	9262	9136	8952	8826	9200	8890	45	2720	500	6530	10	1	9000000	802	7.42	0.92	12	0.09	1201.00	9636.00	11430	20230712	-22.05	6250	20221013	42.56	11430	-22.05	20230712	6370	39.87	20230103	11430	-22.05	20230712	6250	42.56	20221013	3.95	N	038010	500	45 억		466102	N	N	0	N	00	N
66	20230719	160431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9080	-20	5	-0.22	1472738140	161303	46.12	9110	9320	9010	11830	6370	9100	9130.39	5.18	0	-119	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	817	7.56	0.94	12	1.79	1201.00	9636.00	11430	20230712	-20.56	6210	20220718	46.22	11430	-20.56	20230712	6370	42.54	20230103	11430	-20.56	20230712	6250	45.28	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
67	20230719	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9090	-10	5	-0.11	1245180970	136157	38.93	9110	9320	9020	11830	6370	9100	9145.19	5.18	0	-1882	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	818	7.57	0.94	12	1.51	1201.00	9636.00	11430	20230712	-20.47	6210	20220718	46.38	11430	-20.47	20230712	6370	42.70	20230103	11430	-20.47	20230712	6250	45.44	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
68	20230719	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9090	-10	5	-0.11	1033468930	112799	32.25	9110	9320	9040	11830	6370	9100	9162.04	5.18	0	-2247	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	818	7.57	0.94	12	1.25	1201.00	9636.00	11430	20230712	-20.47	6210	20220718	46.38	11430	-20.47	20230712	6370	42.70	20230103	11430	-20.47	20230712	6250	45.44	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
69	20230719	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9160	60	2	0.66	762029910	82939	23.71	9110	9320	9050	11830	6370	9100	9187.84	5.18	0	-825	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	824	7.63	0.95	12	0.92	1201.00	9636.00	11430	20230712	-19.86	6210	20220718	47.50	11430	-19.86	20230712	6370	43.80	20230103	11430	-19.86	20230712	6250	46.56	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
70	20230719	120429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9210	110	2	1.21	682180360	74207	21.22	9110	9320	9050	11830	6370	9100	9192.94	5.18	0	-596	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	829	7.67	0.96	12	0.82	1201.00	9636.00	11430	20230712	-19.42	6210	20220718	48.31	11430	-19.42	20230712	6370	44.58	20230103	11430	-19.42	20230712	6250	47.36	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
71	20230719	110429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9270	170	2	1.87	535295540	58260	16.66	9110	9320	9050	11830	6370	9100	9188.05	5.18	0	2725	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	834	7.72	0.96	12	0.65	1201.00	9636.00	11430	20230712	-18.90	6210	20220718	49.28	11430	-18.90	20230712	6370	45.53	20230103	11430	-18.90	20230712	6250	48.32	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
72	20230719	100427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9240	140	2	1.54	378315960	41321	11.81	9110	9260	9050	11830	6370	9100	9155.54	5.18	0	21	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	832	7.69	0.96	12	0.46	1201.00	9636.00	11430	20230712	-19.16	6210	20220718	48.79	11430	-19.16	20230712	6370	45.05	20230103	11430	-19.16	20230712	6250	47.84	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
73	20230719	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9160	60	2	0.66	50125170	5475	1.57	9110	9240	9110	11830	6370	9100	9155.31	5.18	0	804	9773	9436	9243	8906	8713	9340	8810	45	2730	500	6550	10	1	9000000	824	7.63	0.95	12	0.06	1201.00	9636.00	11430	20230712	-19.86	6210	20220718	47.50	11430	-19.86	20230712	6370	43.80	20230103	11430	-19.86	20230712	6250	46.56	20221013	4.03	N	038010	500	45 억		466321	N	N	0	N	00	N
74	20230718	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9100	-400	5	-4.21	3221956630	345735	52.66	9420	9580	9050	12350	6650	9500	9319.94	5.21	0	-3171	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	819	7.58	0.94	12	3.84	1201.00	9636.00	11430	20230712	-20.38	6020	20220715	51.16	11430	-20.38	20230712	6370	42.86	20230103	11430	-20.38	20230712	6210	46.54	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
75	20230718	150426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9140	-360	5	-3.79	2957769310	316667	48.24	9420	9580	9110	12350	6650	9500	9340.31	5.21	0	-10448	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	823	7.61	0.95	12	3.52	1201.00	9636.00	11430	20230712	-20.03	6020	20220715	51.83	11430	-20.03	20230712	6370	43.49	20230103	11430	-20.03	20230712	6210	47.18	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
76	20230718	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9160	-340	5	-3.58	2536979180	270676	41.23	9420	9580	9150	12350	6650	9500	9372.75	5.21	0	-12652	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	824	7.63	0.95	12	3.01	1201.00	9636.00	11430	20230712	-19.86	6020	20220715	52.16	11430	-19.86	20230712	6370	43.80	20230103	11430	-19.86	20230712	6210	47.50	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
77	20230718	130425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9250	-250	5	-2.63	2232419660	237620	36.20	9420	9580	9200	12350	6650	9500	9394.91	5.21	0	-6919	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	833	7.70	0.96	12	2.64	1201.00	9636.00	11430	20230712	-19.07	6020	20220715	53.65	11430	-19.07	20230712	6370	45.21	20230103	11430	-19.07	20230712	6210	48.95	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
78	20230718	120426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9310	-190	5	-2.00	2079437260	221150	33.69	9420	9580	9200	12350	6650	9500	9402.84	5.21	0	-5619	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	838	7.75	0.97	12	2.46	1201.00	9636.00	11430	20230712	-18.55	6020	20220715	54.65	11430	-18.55	20230712	6370	46.15	20230103	11430	-18.55	20230712	6210	49.92	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
79	20230718	110428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9470	-30	5	-0.32	1349622040	142508	21.71	9420	9580	9310	12350	6650	9500	9470.50	5.21	0	-25136	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	852	7.89	0.98	12	1.58	1201.00	9636.00	11430	20230712	-17.15	6020	20220715	57.31	11430	-17.15	20230712	6370	48.67	20230103	11430	-17.15	20230712	6210	52.50	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
80	20230718	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9500	0	3	0.00	1034803100	109217	16.64	9420	9580	9310	12350	6650	9500	9474.74	5.21	0	-14729	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	855	7.91	0.99	12	1.21	1201.00	9636.00	11430	20230712	-16.89	6020	20220715	57.81	11430	-16.89	20230712	6370	49.14	20230103	11430	-16.89	20230712	6210	52.98	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
81	20230718	090423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9350	-150	5	-1.58	160908240	17178	2.62	9420	9480	9310	12350	6650	9500	9367.11	5.21	0	169	11126	10312	9756	8942	8386	10035	8665	45	2850	500	6840	10	1	9000000	842	7.79	0.97	12	0.19	1201.00	9636.00	11430	20230712	-18.20	6020	20220715	55.32	11430	-18.20	20230712	6370	46.78	20230103	11430	-18.20	20230712	6210	50.56	20220718	3.77	N	038010	500	45 억		468620	N	N	0	N	00	N
82	20230717	160424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9500	-910	5	-8.74	6324358200	654691	276.96	10330	10570	9200	13530	7290	10410	9660.17	5.68	0	-42799	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	855	7.91	0.99	12	7.27	1201.00	9636.00	11430	20230712	-16.89	6020	20220715	57.81	11430	-16.89	20230712	6370	49.14	20230103	11430	-16.89	20230712	6210	52.98	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
83	20230717	150422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9470	-940	5	-9.03	6162912600	637647	269.75	10330	10570	9200	13530	7290	10410	9665.08	5.68	0	-43005	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	852	7.89	0.98	12	7.08	1201.00	9636.00	11430	20230712	-17.15	6020	20220715	57.31	11430	-17.15	20230712	6370	48.67	20230103	11430	-17.15	20230712	6210	52.50	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
84	20230717	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9450	-960	5	-9.22	5864436340	606083	256.39	10330	10570	9200	13530	7290	10410	9675.96	5.68	0	-33516	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	851	7.87	0.98	12	6.73	1201.00	9636.00	11430	20230712	-17.32	6020	20220715	56.98	11430	-17.32	20230712	6370	48.35	20230103	11430	-17.32	20230712	6210	52.17	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
85	20230717	130421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9510	-900	5	-8.65	5497094880	567154	239.93	10330	10570	9200	13530	7290	10410	9692.42	5.68	0	-25655	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	856	7.92	0.99	12	6.30	1201.00	9636.00	11430	20230712	-16.80	6020	20220715	57.97	11430	-16.80	20230712	6370	49.29	20230103	11430	-16.80	20230712	6210	53.14	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
86	20230717	120425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9460	-950	5	-9.13	5056525700	520559	220.21	10330	10570	9200	13530	7290	10410	9713.64	5.68	0	-19345	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	851	7.88	0.98	12	5.78	1201.00	9636.00	11430	20230712	-17.24	6020	20220715	57.14	11430	-17.24	20230712	6370	48.51	20230103	11430	-17.24	20230712	6210	52.33	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
87	20230717	110421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9700	-710	5	-6.82	2988269680	301180	127.41	10330	10570	9620	13530	7290	10410	9921.87	5.68	0	1719	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	873	8.08	1.01	12	3.35	1201.00	9636.00	11430	20230712	-15.14	6020	20220715	61.13	11430	-15.14	20230712	6370	52.28	20230103	11430	-15.14	20230712	6210	56.20	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
88	20230717	100422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	9690	-720	5	-6.92	2433813500	244326	103.36	10330	10570	9620	13530	7290	10410	9961.33	5.68	0	-408	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	872	8.07	1.01	12	2.71	1201.00	9636.00	11430	20230712	-15.22	6020	20220715	60.96	11430	-15.22	20230712	6370	52.12	20230103	11430	-15.22	20230712	6210	56.04	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
89	20230717	090421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10200	-210	5	-2.02	187904980	18159	7.68	10330	10570	10200	13530	7290	10410	10347.75	5.68	0	349	11690	11050	10680	10040	9670	10865	9855	45	3120	500	7490	10	1	9000000	918	8.49	1.06	12	0.20	1201.00	9636.00	11430	20230712	-10.76	6020	20220715	69.44	11430	-10.76	20230712	6370	60.13	20230103	11430	-10.76	20230712	6210	64.25	20220718	3.84	N	038010	500	45 억		510987	N	N	0	N	00	N
90	20230714	160421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10410	-700	5	-6.30	2514262690	235404	99.31	11300	11320	10310	14440	7780	11110	10679.63	6.67	0	-91422	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	937	8.67	1.08	12	2.62	1201.00	9636.00	11430	20230712	-8.92	6020	20220715	72.92	11430	-8.92	20230712	6370	63.42	20230103	11430	-8.92	20230712	6020	72.92	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
91	20230714	150422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10470	-640	5	-5.76	2391844370	223653	94.35	11300	11320	10310	14440	7780	11110	10692.76	6.67	0	-87841	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	942	8.72	1.09	12	2.49	1201.00	9636.00	11430	20230712	-8.40	6020	20220715	73.92	11430	-8.40	20230712	6370	64.36	20230103	11430	-8.40	20230712	6020	73.92	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
92	20230714	140424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10540	-570	5	-5.13	1895182870	176007	74.25	11300	11320	10500	14440	7780	11110	10765.90	6.67	0	-74626	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	949	8.78	1.09	12	1.96	1201.00	9636.00	11430	20230712	-7.79	6020	20220715	75.08	11430	-7.79	20230712	6370	65.46	20230103	11430	-7.79	20230712	6020	75.08	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
93	20230714	130419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10560	-550	5	-4.95	1644151930	152238	64.22	11300	11320	10500	14440	7780	11110	10798.03	6.67	0	-59118	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	950	8.79	1.10	12	1.69	1201.00	9636.00	11430	20230712	-7.61	6020	20220715	75.42	11430	-7.61	20230712	6370	65.78	20230103	11430	-7.61	20230712	6020	75.42	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
94	20230714	120420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10640	-470	5	-4.23	1374213810	126686	53.44	11300	11320	10630	14440	7780	11110	10845.52	6.67	0	-48181	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	958	8.86	1.10	12	1.41	1201.00	9636.00	11430	20230712	-6.91	6020	20220715	76.74	11430	-6.91	20230712	6370	67.03	20230103	11430	-6.91	20230712	6020	76.74	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
95	20230714	110421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10760	-350	5	-3.15	968332280	88737	37.44	11300	11320	10740	14440	7780	11110	10910.36	6.67	0	-34118	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	968	8.96	1.12	12	0.99	1201.00	9636.00	11430	20230712	-5.86	6020	20220715	78.74	11430	-5.86	20230712	6370	68.92	20230103	11430	-5.86	20230712	6020	78.74	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
96	20230714	100425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10900	-210	5	-1.89	648858630	59253	25.00	11300	11320	10810	14440	7780	11110	10948.19	6.67	0	-20218	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	981	9.08	1.13	12	0.66	1201.00	9636.00	11430	20230712	-4.64	6020	20220715	81.06	11430	-4.64	20230712	6370	71.11	20230103	11430	-4.64	20230712	6020	81.06	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
97	20230714	090422	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10990	-120	5	-1.08	140120740	12525	5.28	11300	11320	10940	14440	7780	11110	11193.27	6.67	0	-5549	11636	11372	11026	10762	10416	11505	10895	45	3330	500	7990	10	1	9000000	989	9.15	1.14	12	0.14	1201.00	9636.00	11430	20230712	-3.85	6020	20220715	82.56	11430	-3.85	20230712	6370	72.53	20230103	11430	-3.85	20230712	6020	82.56	20220715	3.57	N	038010	500	45 억		599897	N	N	0	N	00	N
98	20230713	160421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11110	260	2	2.40	2580345270	236644	54.11	10960	11290	10680	14100	7600	10850	10903.79	7.01	0	-31605	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	1000	9.25	1.15	12	2.63	1201.00	9636.00	11430	20230712	-2.80	6020	20220715	84.55	11430	-2.80	20230712	6370	74.41	20230103	11430	-2.80	20230712	6020	84.55	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
99	20230713	150416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11270	420	2	3.87	2246170630	206761	47.28	10960	11290	10680	14100	7600	10850	10863.61	7.01	0	-23898	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	1014	9.38	1.17	12	2.30	1201.00	9636.00	11430	20230712	-1.40	6020	20220715	87.21	11430	-1.40	20230712	6370	76.92	20230103	11430	-1.40	20230712	6020	87.21	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
100	20230713	140416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10790	-60	5	-0.55	1627106180	150438	34.40	10960	11070	10680	14100	7600	10850	10815.79	7.01	0	-18244	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	971	8.98	1.12	12	1.67	1201.00	9636.00	11430	20230712	-5.60	6020	20220715	79.24	11430	-5.60	20230712	6370	69.39	20230103	11430	-5.60	20230712	6020	79.24	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
101	20230713	130418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10790	-60	5	-0.55	1512072700	139791	31.97	10960	11070	10680	14100	7600	10850	10816.67	7.01	0	-18317	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	971	8.98	1.12	12	1.55	1201.00	9636.00	11430	20230712	-5.60	6020	20220715	79.24	11430	-5.60	20230712	6370	69.39	20230103	11430	-5.60	20230712	6020	79.24	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
102	20230713	120415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10850	0	3	0.00	1020198360	94153	21.53	10960	11070	10680	14100	7600	10850	10835.54	7.01	0	-18600	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	977	9.03	1.13	12	1.05	1201.00	9636.00	11430	20230712	-5.07	6020	20220715	80.23	11430	-5.07	20230712	6370	70.33	20230103	11430	-5.07	20230712	6020	80.23	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
103	20230713	110419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10900	50	2	0.46	939187600	86677	19.82	10960	11070	10680	14100	7600	10850	10835.49	7.01	0	-16842	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	981	9.08	1.13	12	0.96	1201.00	9636.00	11430	20230712	-4.64	6020	20220715	81.06	11430	-4.64	20230712	6370	71.11	20230103	11430	-4.64	20230712	6020	81.06	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
104	20230713	100418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10810	-40	5	-0.37	811208330	74851	17.12	10960	11070	10680	14100	7600	10850	10837.64	7.01	0	-16448	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	973	9.00	1.12	12	0.83	1201.00	9636.00	11430	20230712	-5.42	6020	20220715	79.57	11430	-5.42	20230712	6370	69.70	20230103	11430	-5.42	20230712	6020	79.57	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
105	20230713	090342	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10920	70	2	0.65	101373220	9239	2.11	10960	11070	10920	14100	7600	10850	10972.32	7.01	0	-3610	11783	11316	10963	10496	10143	11550	10730	45	3250	500	7810	10	1	9000000	983	9.09	1.13	12	0.10	1201.00	9636.00	11430	20230712	-4.46	6020	20220715	81.40	11430	-4.46	20230712	6370	71.43	20230103	11430	-4.46	20230712	6020	81.40	20220715	3.41	N	038010	500	45 억		630979	N	N	0	N	00	N
106	20230712	160415	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10850	320	2	3.04	4805279700	436555	325.67	10610	11430	10610	13680	7380	10530	11007.34	6.56	0	44855	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	977	9.03	1.13	12	4.85	1201.00	9636.00	11430	20230712	-5.07	6020	20220715	80.23	11430	-5.07	20230712	6370	70.33	20230103	11430	-5.07	20230712	6020	80.23	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
107	20230712	150413	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10890	360	2	3.42	4625985390	420048	313.36	10610	11430	10610	13680	7380	10530	11012.99	6.56	0	44457	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	980	9.07	1.13	12	4.67	1201.00	9636.00	11430	20230712	-4.72	6020	20220715	80.90	11430	-4.72	20230712	6370	70.96	20230103	11430	-4.72	20230712	6020	80.90	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
108	20230712	140412	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10910	380	2	3.61	4403914120	399667	298.15	10610	11430	10610	13680	7380	10530	11018.96	6.56	0	45541	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	982	9.08	1.13	12	4.44	1201.00	9636.00	11430	20230712	-4.55	6020	20220715	81.23	11430	-4.55	20230712	6370	71.27	20230103	11430	-4.55	20230712	6020	81.23	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
109	20230712	130414	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	11120	590	2	5.60	4156857170	377245	281.43	10610	11430	10610	13680	7380	10530	11018.99	6.56	0	47409	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	1001	9.26	1.15	12	4.19	1201.00	9636.00	11430	20230712	-2.71	6020	20220715	84.72	11430	-2.71	20230712	6370	74.57	20230103	11430	-2.71	20230712	6020	84.72	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
110	20230712	120415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	11040	510	2	4.84	2698976310	247383	184.55	10610	11150	10610	13680	7380	10530	10910.11	6.56	0	35003	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	994	9.19	1.15	12	2.75	1201.00	9636.00	11180	20230704	-1.25	6020	20220715	83.39	11180	-1.25	20230704	6370	73.31	20230103	11180	-1.25	20230704	6020	83.39	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
111	20230712	110414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10880	350	2	3.32	2457104070	225421	168.17	10610	11150	10610	13680	7380	10530	10900.07	6.56	0	32090	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	979	9.06	1.13	12	2.50	1201.00	9636.00	11180	20230704	-2.68	6020	20220715	80.73	11180	-2.68	20230704	6370	70.80	20230103	11180	-2.68	20230704	6020	80.73	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
112	20230712	100416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10830	300	2	2.85	1312133550	120990	90.26	10610	10990	10610	13680	7380	10530	10844.98	6.56	0	8619	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	975	9.02	1.12	12	1.34	1201.00	9636.00	11180	20230704	-3.13	6020	20220715	79.90	11180	-3.13	20230704	6370	70.02	20230103	11180	-3.13	20230704	6020	79.90	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
113	20230712	090414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10760	230	2	2.18	127169580	11881	8.86	10610	10770	10610	13680	7380	10530	10703.61	6.56	0	2823	10956	10742	10506	10292	10056	10850	10400	45	3150	500	7580	10	1	9000000	968	8.96	1.12	12	0.13	1201.00	9636.00	11180	20230704	-3.76	6020	20220715	78.74	11180	-3.76	20230704	6370	68.92	20230103	11180	-3.76	20230704	6020	78.74	20220715	3.56	N	038010	500	45 억		590631	N	N	0	N	00	N
114	20230711	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10530	340	2	3.34	1384868750	132180	83.99	10280	10720	10270	13240	7140	10190	10478.09	6.36	0	14473	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	948	8.77	1.09	12	1.47	1201.00	9636.00	11180	20230704	-5.81	6020	20220715	74.92	11180	-5.81	20230704	6370	65.31	20230103	11180	-5.81	20230704	6020	74.92	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
115	20230711	150409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10510	320	2	3.14	1287262010	122876	78.08	10280	10720	10270	13240	7140	10190	10477.31	6.36	0	14316	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	946	8.75	1.09	12	1.37	1201.00	9636.00	11180	20230704	-5.99	6020	20220715	74.58	11180	-5.99	20230704	6370	64.99	20230103	11180	-5.99	20230704	6020	74.58	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
116	20230711	140407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10510	320	2	3.14	1207960240	115306	73.27	10280	10720	10270	13240	7140	10190	10477.41	6.36	0	13579	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	946	8.75	1.09	12	1.28	1201.00	9636.00	11180	20230704	-5.99	6020	20220715	74.58	11180	-5.99	20230704	6370	64.99	20230103	11180	-5.99	20230704	6020	74.58	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
117	20230711	130401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10530	340	2	3.34	1082346410	103340	65.67	10280	10720	10270	13240	7140	10190	10475.07	6.36	0	11642	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	948	8.77	1.09	12	1.15	1201.00	9636.00	11180	20230704	-5.81	6020	20220715	74.92	11180	-5.81	20230704	6370	65.31	20230103	11180	-5.81	20230704	6020	74.92	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
118	20230711	120411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10660	470	2	4.61	892392330	85336	54.23	10280	10720	10270	13240	7140	10190	10459.02	6.36	0	10528	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	959	8.88	1.11	12	0.95	1201.00	9636.00	11180	20230704	-4.65	6020	20220715	77.08	11180	-4.65	20230704	6370	67.35	20230103	11180	-4.65	20230704	6020	77.08	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
119	20230711	110413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10460	270	2	2.65	562714800	54237	34.46	10280	10560	10270	13240	7140	10190	10376.88	6.36	0	6947	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	941	8.71	1.09	12	0.60	1201.00	9636.00	11180	20230704	-6.44	6020	20220715	73.75	11180	-6.44	20230704	6370	64.21	20230103	11180	-6.44	20230704	6020	73.75	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
120	20230711	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10370	180	2	1.77	345282560	33356	21.20	10280	10490	10270	13240	7140	10190	10353.97	6.36	0	4706	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	933	8.63	1.08	12	0.37	1201.00	9636.00	11180	20230704	-7.25	6020	20220715	72.26	11180	-7.25	20230704	6370	62.79	20230103	11180	-7.25	20230704	6020	72.26	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
121	20230711	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10320	130	2	1.28	58467370	5687	3.61	10280	10330	10270	13240	7140	10190	10289.93	6.36	0	-1964	10836	10512	10346	10022	9856	10430	9940	45	3050	500	7330	10	1	9000000	929	8.59	1.07	12	0.06	1201.00	9636.00	11180	20230704	-7.69	6020	20220715	71.43	11180	-7.69	20230704	6370	62.01	20230103	11180	-7.69	20230704	6020	71.43	20220715	3.56	N	038010	500	45 억		572834	N	N	0	N	00	N
122	20230710	160409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10190	-310	5	-2.95	1603379560	155806	67.84	10670	10670	10180	13650	7350	10500	10291.54	6.85	0	-42480	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	917	8.48	1.06	12	1.73	1201.00	9636.00	11180	20230704	-8.86	6020	20220715	69.27	11180	-8.86	20230704	6370	59.97	20230103	11180	-8.86	20230704	6020	69.27	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
123	20230710	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10230	-270	5	-2.57	1420486730	137887	60.04	10670	10670	10180	13650	7350	10500	10301.82	6.85	0	-34020	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	921	8.52	1.06	12	1.53	1201.00	9636.00	11180	20230704	-8.50	6020	20220715	69.93	11180	-8.50	20230704	6370	60.60	20230103	11180	-8.50	20230704	6020	69.93	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
124	20230710	140405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	-170	5	-1.62	989808850	95760	41.70	10670	10670	10200	13650	7350	10500	10336.35	6.85	0	-10848	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	930	8.60	1.07	12	1.06	1201.00	9636.00	11180	20230704	-7.60	6020	20220715	71.59	11180	-7.60	20230704	6370	62.17	20230103	11180	-7.60	20230704	6020	71.59	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
125	20230710	130403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10310	-190	5	-1.81	896977820	86756	37.78	10670	10670	10200	13650	7350	10500	10339.09	6.85	0	-7594	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	928	8.58	1.07	12	0.96	1201.00	9636.00	11180	20230704	-7.78	6020	20220715	71.26	11180	-7.78	20230704	6370	61.85	20230103	11180	-7.78	20230704	6020	71.26	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
126	20230710	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10340	-160	5	-1.52	767116000	74190	32.30	10670	10670	10200	13650	7350	10500	10339.88	6.85	0	-4167	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	931	8.61	1.07	12	0.82	1201.00	9636.00	11180	20230704	-7.51	6020	20220715	71.76	11180	-7.51	20230704	6370	62.32	20230103	11180	-7.51	20230704	6020	71.76	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
127	20230710	110410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	-110	5	-1.05	498484300	48100	20.94	10670	10670	10200	13650	7350	10500	10363.50	6.85	0	-8180	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	935	8.65	1.08	12	0.53	1201.00	9636.00	11180	20230704	-7.07	6020	20220715	72.59	11180	-7.07	20230704	6370	63.11	20230103	11180	-7.07	20230704	6020	72.59	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
128	20230710	100409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10470	-30	5	-0.29	379456750	36658	15.96	10670	10670	10200	13650	7350	10500	10351.27	6.85	0	-4704	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	942	8.72	1.09	12	0.41	1201.00	9636.00	11180	20230704	-6.35	6020	20220715	73.92	11180	-6.35	20230704	6370	64.36	20230103	11180	-6.35	20230704	6020	73.92	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
129	20230710	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10480	-20	5	-0.19	30366670	2882	1.25	10670	10670	10330	13650	7350	10500	10536.67	6.85	0	-1526	11313	10906	10593	10186	9873	11110	10390	45	3150	500	7560	10	1	9000000	943	8.73	1.09	12	0.03	1201.00	9636.00	11180	20230704	-6.26	6020	20220715	74.09	11180	-6.26	20230704	6370	64.52	20230103	11180	-6.26	20230704	6020	74.09	20220715	3.60	N	038010	500	45 억		616162	N	N	0	N	00	N
130	20230707	160402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10500	90	2	0.86	2413620050	227657	87.94	10320	11000	10280	13530	7290	10410	10602.27	7.13	0	-25838	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	945	8.74	1.09	12	2.53	1201.00	9636.00	11180	20230704	-6.08	6020	20220715	74.42	11180	-6.08	20230704	6370	64.84	20230103	11180	-6.08	20230704	6020	74.42	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
131	20230707	150405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10550	140	2	1.34	2279759550	214921	83.02	10320	11000	10280	13530	7290	10410	10607.48	7.13	0	-23096	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	950	8.78	1.09	12	2.39	1201.00	9636.00	11180	20230704	-5.64	6020	20220715	75.25	11180	-5.64	20230704	6370	65.62	20230103	11180	-5.64	20230704	6020	75.25	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
132	20230707	140412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10550	140	2	1.34	2077551030	195713	75.60	10320	11000	10280	13530	7290	10410	10615.35	7.13	0	-13722	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	950	8.78	1.09	12	2.17	1201.00	9636.00	11180	20230704	-5.64	6020	20220715	75.25	11180	-5.64	20230704	6370	65.62	20230103	11180	-5.64	20230704	6020	75.25	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
133	20230707	130408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10520	110	2	1.06	1940144370	182664	70.56	10320	11000	10280	13530	7290	10410	10621.44	7.13	0	-7302	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	947	8.76	1.09	12	2.03	1201.00	9636.00	11180	20230704	-5.90	6020	20220715	74.75	11180	-5.90	20230704	6370	65.15	20230103	11180	-5.90	20230704	6020	74.75	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
134	20230707	120408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10550	140	2	1.34	1799407100	169293	65.39	10320	11000	10280	13530	7290	10410	10629.02	7.13	0	-2523	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	950	8.78	1.09	12	1.88	1201.00	9636.00	11180	20230704	-5.64	6020	20220715	75.25	11180	-5.64	20230704	6370	65.62	20230103	11180	-5.64	20230704	6020	75.25	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
135	20230707	110408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10590	180	2	1.73	1610007580	151399	58.48	10320	11000	10280	13530	7290	10410	10634.28	7.13	0	3349	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	953	8.82	1.10	12	1.68	1201.00	9636.00	11180	20230704	-5.28	6020	20220715	75.91	11180	-5.28	20230704	6370	66.25	20230103	11180	-5.28	20230704	6020	75.91	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
136	20230707	100406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10730	320	2	3.07	761214310	72638	28.06	10320	10730	10280	13530	7290	10410	10479.61	7.13	0	-9650	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	966	8.93	1.11	12	0.81	1201.00	9636.00	11180	20230704	-4.03	6020	20220715	78.24	11180	-4.03	20230704	6370	68.45	20230103	11180	-4.03	20230704	6020	78.24	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
137	20230707	090405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10380	-30	5	-0.29	21054330	2036	0.79	10320	10390	10310	13530	7290	10410	10339.25	7.13	0	-214	10916	10662	10476	10222	10036	10570	10130	45	3120	500	7490	10	1	9000000	934	8.64	1.08	12	0.02	1201.00	9636.00	11180	20230704	-7.16	6020	20220715	72.43	11180	-7.16	20230704	6370	62.95	20230103	11180	-7.16	20230704	6020	72.43	20220715	3.55	N	038010	500	45 억		641484	N	N	0	N	00	N
138	20230706	160405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10410	80	2	0.77	2718452480	258509	121.33	10490	10730	10290	13420	7240	10330	10516.01	7.39	0	-25353	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	937	8.67	1.08	12	2.87	1201.00	9636.00	11180	20230704	-6.89	6020	20220715	72.92	11180	-6.89	20230704	6370	63.42	20230103	11180	-6.89	20230704	6020	72.92	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
139	20230706	150406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10480	150	2	1.45	2530998880	240509	112.89	10490	10730	10290	13420	7240	10330	10523.63	7.39	0	-19426	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	943	8.73	1.09	12	2.67	1201.00	9636.00	11180	20230704	-6.26	6020	20220715	74.09	11180	-6.26	20230704	6370	64.52	20230103	11180	-6.26	20230704	6020	74.09	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
140	20230706	140405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10460	130	2	1.26	2286738180	217122	101.91	10490	10730	10290	13420	7240	10330	10532.19	7.39	0	-13206	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	941	8.71	1.09	12	2.41	1201.00	9636.00	11180	20230704	-6.44	6020	20220715	73.75	11180	-6.44	20230704	6370	64.21	20230103	11180	-6.44	20230704	6020	73.75	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
141	20230706	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10400	70	2	0.68	1824449770	172433	80.93	10490	10730	10390	13420	7240	10330	10580.85	7.39	0	-20446	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	936	8.66	1.08	12	1.92	1201.00	9636.00	11180	20230704	-6.98	6020	20220715	72.76	11180	-6.98	20230704	6370	63.27	20230103	11180	-6.98	20230704	6020	72.76	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
142	20230706	120404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10630	300	2	2.90	1526497630	144077	67.62	10490	10730	10420	13420	7240	10330	10595.30	7.39	0	-11611	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	957	8.85	1.10	12	1.60	1201.00	9636.00	11180	20230704	-4.92	6020	20220715	76.58	11180	-4.92	20230704	6370	66.88	20230103	11180	-4.92	20230704	6020	76.58	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
143	20230706	110408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10620	290	2	2.81	1327376450	125351	58.84	10490	10730	10420	13420	7240	10330	10589.60	7.39	0	-6473	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	956	8.84	1.10	12	1.39	1201.00	9636.00	11180	20230704	-5.01	6020	20220715	76.41	11180	-5.01	20230704	6370	66.72	20230103	11180	-5.01	20230704	6020	76.41	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
144	20230706	100404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10480	150	2	1.45	1053051520	99336	46.62	10490	10730	10420	13420	7240	10330	10601.33	7.39	0	-4963	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	943	8.73	1.09	12	1.10	1201.00	9636.00	11180	20230704	-6.26	6020	20220715	74.09	11180	-6.26	20230704	6370	64.52	20230103	11180	-6.26	20230704	6020	74.09	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
145	20230706	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10640	310	2	3.00	249148500	23639	11.10	10490	10640	10420	13420	7240	10330	10541.10	7.39	0	22	11043	10686	10393	10036	9743	10540	9890	45	3090	500	7430	10	1	9000000	958	8.86	1.10	12	0.26	1201.00	9636.00	11180	20230704	-4.83	6020	20220715	76.74	11180	-4.83	20230704	6370	67.03	20230103	11180	-4.83	20230704	6020	76.74	20220715	3.80	N	038010	500	45 억		665256	N	N	0	N	00	N
146	20230705	160402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	-200	5	-1.90	2188060200	212882	79.19	10560	10750	10100	13680	7380	10530	10278.25	7.39	0	45	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	930	8.60	1.07	12	2.37	1201.00	9636.00	11180	20230704	-7.60	6020	20220715	71.59	11180	-7.60	20230704	6370	62.17	20230103	11180	-7.60	20230704	6020	71.59	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
147	20230705	150402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10190	-340	5	-3.23	1900577970	184823	68.76	10560	10750	10100	13680	7380	10530	10283.23	7.39	0	8264	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	917	8.48	1.06	12	2.05	1201.00	9636.00	11180	20230704	-8.86	6020	20220715	69.27	11180	-8.86	20230704	6370	59.97	20230103	11180	-8.86	20230704	6020	69.27	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
148	20230705	140358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10140	-390	5	-3.70	1673140830	162421	60.42	10560	10750	10100	13680	7380	10530	10301.26	7.39	0	10132	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	913	8.44	1.05	12	1.80	1201.00	9636.00	11180	20230704	-9.30	6020	20220715	68.44	11180	-9.30	20230704	6370	59.18	20230103	11180	-9.30	20230704	6020	68.44	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
149	20230705	130359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10230	-300	5	-2.85	1396889430	135201	50.30	10560	10750	10150	13680	7380	10530	10331.95	7.39	0	11464	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	921	8.52	1.06	12	1.50	1201.00	9636.00	11180	20230704	-8.50	6020	20220715	69.93	11180	-8.50	20230704	6370	60.60	20230103	11180	-8.50	20230704	6020	69.93	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
150	20230705	120358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10210	-320	5	-3.04	1173367750	113221	42.12	10560	10750	10210	13680	7380	10530	10363.52	7.39	0	3501	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	919	8.50	1.06	12	1.26	1201.00	9636.00	11180	20230704	-8.68	6020	20220715	69.60	11180	-8.68	20230704	6370	60.28	20230103	11180	-8.68	20230704	6020	69.60	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
151	20230705	110401	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10330	-200	5	-1.90	931993470	89658	33.35	10560	10750	10240	13680	7380	10530	10394.98	7.39	0	-751	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	930	8.60	1.07	12	1.00	1201.00	9636.00	11180	20230704	-7.60	6020	20220715	71.59	11180	-7.60	20230704	6370	62.17	20230103	11180	-7.60	20230704	6020	71.59	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
152	20230705	100400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10350	-180	5	-1.71	697469710	66917	24.89	10560	10750	10300	13680	7380	10530	10422.91	7.39	0	1065	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	932	8.62	1.07	12	0.74	1201.00	9636.00	11180	20230704	-7.42	6020	20220715	71.93	11180	-7.42	20230704	6370	62.48	20230103	11180	-7.42	20230704	6020	71.93	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
153	20230705	090359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10650	120	2	1.14	92902870	8731	3.25	10560	10750	10530	13680	7380	10530	10640.58	7.39	0	967	11403	10966	10743	10306	10083	10855	10195	45	3150	500	7580	10	1	9000000	959	8.87	1.11	12	0.10	1201.00	9636.00	11180	20230704	-4.74	6020	20220715	76.91	11180	-4.74	20230704	6370	67.19	20230103	11180	-4.74	20230704	6020	76.91	20220715	3.75	N	038010	500	45 억		664652	N	N	0	N	00	N
154	20230704	160359	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10530	-240	5	-2.23	2879547510	266960	62.87	10930	11180	10520	14000	7540	10770	10787.01	7.53	0	-13810	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	948	8.77	1.09	12	2.97	1201.00	9636.00	11180	20230704	-5.81	6020	20220715	74.92	11180	-5.81	20230704	6370	65.31	20230103	11180	-5.81	20230704	6020	74.92	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
155	20230704	150354	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10590	-180	5	-1.67	2739716640	253699	59.75	10930	11180	10520	14000	7540	10770	10799.20	7.53	0	-11962	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	953	8.82	1.10	12	2.82	1201.00	9636.00	11180	20230704	-5.28	6020	20220715	75.91	11180	-5.28	20230704	6370	66.25	20230103	11180	-5.28	20230704	6020	75.91	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
156	20230704	140358	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10590	-180	5	-1.67	2521802460	233098	54.90	10930	11180	10520	14000	7540	10770	10818.85	7.53	0	-10352	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	953	8.82	1.10	12	2.59	1201.00	9636.00	11180	20230704	-5.28	6020	20220715	75.91	11180	-5.28	20230704	6370	66.25	20230103	11180	-5.28	20230704	6020	75.91	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
157	20230704	130353	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10650	-120	5	-1.11	2076246380	191023	44.99	10930	11180	10620	14000	7540	10770	10869.61	7.53	0	-17312	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	959	8.87	1.11	12	2.12	1201.00	9636.00	11180	20230704	-4.74	6020	20220715	76.91	11180	-4.74	20230704	6370	67.19	20230103	11180	-4.74	20230704	6020	76.91	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
158	20230704	120356	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10790	20	2	0.19	1759720180	161469	38.03	10930	11180	10710	14000	7540	10770	10898.99	7.53	0	-9891	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	971	8.98	1.12	12	1.79	1201.00	9636.00	11180	20230704	-3.49	6020	20220715	79.24	11180	-3.49	20230704	6370	69.39	20230103	11180	-3.49	20230704	6020	79.24	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
159	20230704	110352	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10880	110	2	1.02	1593880750	146096	34.41	10930	11180	10710	14000	7540	10770	10910.78	7.53	0	-8056	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	979	9.06	1.13	12	1.62	1201.00	9636.00	11180	20230704	-2.68	6020	20220715	80.73	11180	-2.68	20230704	6370	70.80	20230103	11180	-2.68	20230704	6020	80.73	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
160	20230704	100351	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10800	30	2	0.28	1345065870	123122	29.00	10930	11180	10710	14000	7540	10770	10925.93	7.53	0	-10749	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	972	8.99	1.12	12	1.37	1201.00	9636.00	11180	20230704	-3.40	6020	20220715	79.40	11180	-3.40	20230704	6370	69.54	20230103	11180	-3.40	20230704	6020	79.40	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
161	20230704	090353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10850	80	2	0.74	183788260	16885	3.98	10930	10930	10810	14000	7540	10770	10891.93	7.53	0	-5709	11356	11062	10666	10372	9976	11210	10520	45	3230	500	7750	10	1	9000000	977	9.03	1.13	12	0.19	1201.00	9636.00	10960	20230703	-1.00	6020	20220715	80.23	10960	-1.00	20230703	6370	70.33	20230103	10960	-1.00	20230703	6020	80.23	20220715	3.75	N	038010	500	45 억		677750	N	N	0	N	00	N
162	20230703	160349	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10770	480	2	4.66	4528289010	421477	120.26	10440	10960	10270	13370	7210	10290	10744.39	7.48	0	7623	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	969	8.97	1.12	12	4.68	1201.00	9636.00	10960	20230703	-1.73	6020	20220715	78.90	10960	-1.73	20230703	6370	69.07	20230103	10960	-1.73	20230703	6020	78.90	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
163	20230703	150352	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10800	510	2	4.96	4362171140	406086	115.87	10440	10960	10270	13370	7210	10290	10742.54	7.48	0	8585	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	972	8.99	1.12	12	4.51	1201.00	9636.00	10960	20230703	-1.46	6020	20220715	79.40	10960	-1.46	20230703	6370	69.54	20230103	10960	-1.46	20230703	6020	79.40	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
164	20230703	140350	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10860	570	2	5.54	4091624530	381068	108.73	10440	10960	10270	13370	7210	10290	10737.84	7.48	0	15387	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	977	9.04	1.13	12	4.23	1201.00	9636.00	10960	20230703	-0.91	6020	20220715	80.40	10960	-0.91	20230703	6370	70.49	20230103	10960	-0.91	20230703	6020	80.40	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
165	20230703	130350	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10810	520	2	5.05	3756189740	350180	99.92	10440	10960	10270	13370	7210	10290	10727.07	7.48	0	23778	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	973	9.00	1.12	12	3.89	1201.00	9636.00	10960	20230703	-1.37	6020	20220715	79.57	10960	-1.37	20230703	6370	69.70	20230103	10960	-1.37	20230703	6020	79.57	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
166	20230703	120351	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10760	470	2	4.57	3413133240	318394	90.85	10440	10960	10270	13370	7210	10290	10720.51	7.48	0	25527	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	968	8.96	1.12	12	3.54	1201.00	9636.00	10960	20230703	-1.82	6020	20220715	78.74	10960	-1.82	20230703	6370	68.92	20230103	10960	-1.82	20230703	6020	78.74	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
167	20230703	110350	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10880	590	2	5.73	2821754440	263988	75.32	10440	10960	10270	13370	7210	10290	10689.70	7.48	0	14934	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	979	9.06	1.13	12	2.93	1201.00	9636.00	10960	20230703	-0.73	6020	20220715	80.73	10960	-0.73	20230703	6370	70.80	20230103	10960	-0.73	20230703	6020	80.73	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
168	20230703	100344	55	50.00	KOSDAQ	신고가	금속	N	N	N	Y	50	N	10770	480	2	4.66	2240232660	210110	59.95	10440	10960	10270	13370	7210	10290	10663.06	7.48	0	15224	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	969	8.97	1.12	12	2.33	1201.00	9636.00	10960	20230703	-1.73	6020	20220715	78.90	10960	-1.73	20230703	6370	69.07	20230103	10960	-1.73	20230703	6020	78.90	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N
169	20230703	090344	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	10390	100	2	0.97	177795970	17122	4.89	10440	10440	10310	13370	7210	10290	10386.85	7.48	0	-3804	10883	10586	10113	9816	9343	10735	9965	45	3080	500	7400	10	1	9000000	935	8.65	1.08	12	0.19	1201.00	9636.00	10450	20230612	-0.57	6020	20220715	72.59	10450	-0.57	20230612	6370	63.11	20230103	10450	-0.57	20230612	6020	72.59	20220715	3.88	N	038010	500	45 억		673259	N	N	0	N	00	N