KissMeData/114190/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	160801	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	750	2	3.16	9916686250	409953	83.42	23700	24600	23600	30800	16600	23700	24189.38	1.30	0	-15317	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6387	185.23	19.77	12	1.57	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
3	20230731	150802	57	100.00	KOSDAQ		금속	N	N	N	N		N	24150	450	2	1.90	9362302850	387120	78.77	23700	24600	23600	30800	16600	23700	24184.50	1.30	0	-19990	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6309	182.95	19.52	12	1.48	132.00	1237.00	43900	20230328	-44.99	4965	20220804	386.40	43900	-44.99	20230328	7930	204.54	20230119	43900	-44.99	20230328	4965	386.40	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
4	20230731	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	750	2	3.16	8338359550	344900	70.18	23700	24600	23600	30800	16600	23700	24176.17	1.30	0	-11798	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6387	185.23	19.77	12	1.32	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
5	20230731	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	350	2	1.48	7422660700	307096	62.49	23700	24600	23600	30800	16600	23700	24170.49	1.30	0	-24603	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6283	182.20	19.44	12	1.18	132.00	1237.00	43900	20230328	-45.22	4965	20220804	384.39	43900	-45.22	20230328	7930	203.28	20230119	43900	-45.22	20230328	4965	384.39	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
6	20230731	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	600	2	2.53	6774575700	280297	57.04	23700	24600	23600	30800	16600	23700	24169.28	1.30	0	-20318	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6348	184.09	19.64	12	1.07	132.00	1237.00	43900	20230328	-44.65	4965	20220804	389.43	43900	-44.65	20230328	7930	206.43	20230119	43900	-44.65	20230328	4965	389.43	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
7	20230731	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	600	2	2.53	6186048350	256088	52.11	23700	24600	23600	30800	16600	23700	24155.95	1.30	0	-17953	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6348	184.09	19.64	12	0.98	132.00	1237.00	43900	20230328	-44.65	4965	20220804	389.43	43900	-44.65	20230328	7930	206.43	20230119	43900	-44.65	20230328	4965	389.43	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
8	20230731	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	24400	700	2	2.95	4344152750	180656	36.76	23700	24450	23600	30800	16600	23700	24046.55	1.30	0	-8681	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6374	184.85	19.73	12	0.69	132.00	1237.00	43900	20230328	-44.42	4965	20220804	391.44	43900	-44.42	20230328	7930	207.69	20230119	43900	-44.42	20230328	4965	391.44	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
9	20230731	090803	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	0	3	0.00	132554100	5593	1.14	23700	23700	23700	30800	16600	23700	23700.00	1.30	0	-403	24800	24250	23150	22600	21500	24525	22875	131	7100	500	14690	50	1	26123038	6191	179.55	19.16	12	0.02	132.00	1237.00	43900	20230328	-46.01	4965	20220804	377.34	43900	-46.01	20230328	7930	198.87	20230119	43900	-46.01	20230328	4965	377.34	20220804	1.70	N	114190	500	130 억		338675	N	N	2	N	00	N
10	20230728	160804	57	100.00	KOSDAQ		금속	N	N	N	N		N	23700	700	2	3.04	11307691550	487879	57.05	22050	23700	22050	29900	16100	23000	23175.16	1.14	0	41751	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6191	179.55	19.16	12	1.87	132.00	1237.00	43900	20230328	-46.01	4965	20220804	377.34	43900	-46.01	20230328	7930	198.87	20230119	43900	-46.01	20230328	4965	377.34	20220804	1.76	N	114190	500	130 억		298749	N	N	2	N	00	N
11	20230728	150804	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	550	2	2.39	10822516850	467373	54.65	22050	23700	22050	29900	16100	23000	23156.09	1.14	0	44566	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6152	178.41	19.04	12	1.79	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
12	20230728	140800	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	550	2	2.39	9111174000	394661	46.15	22050	23650	22050	29900	16100	23000	23086.10	1.14	0	50323	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6152	178.41	19.04	12	1.51	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
13	20230728	130804	57	100.00	KOSDAQ		금속	N	N	N	N		N	23300	300	2	1.30	8227869300	356772	41.72	22050	23650	22050	29900	16100	23000	23062.00	1.14	0	48522	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6087	176.52	18.84	12	1.37	132.00	1237.00	43900	20230328	-46.92	4965	20220804	369.28	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4965	369.28	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
14	20230728	120801	57	100.00	KOSDAQ		금속	N	N	N	N		N	23350	350	2	1.52	7228747250	314077	36.73	22050	23500	22050	29900	16100	23000	23015.85	1.14	0	48505	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6100	176.89	18.88	12	1.20	132.00	1237.00	43900	20230328	-46.81	4965	20220804	370.29	43900	-46.81	20230328	7930	194.45	20230119	43900	-46.81	20230328	4965	370.29	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
15	20230728	110808	57	100.00	KOSDAQ		금속	N	N	N	N		N	23150	150	2	0.65	5804061600	252719	29.55	22050	23400	22050	29900	16100	23000	22966.45	1.14	0	32356	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	6047	175.38	18.71	12	0.97	132.00	1237.00	43900	20230328	-47.27	4965	20220804	366.26	43900	-47.27	20230328	7930	191.93	20230119	43900	-47.27	20230328	4965	366.26	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
16	20230728	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	22750	-250	5	-1.09	4171930100	182212	21.31	22050	23400	22050	29900	16100	23000	22895.97	1.14	0	15950	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	5943	172.35	18.39	12	0.70	132.00	1237.00	43900	20230328	-48.18	4965	20220804	358.21	43900	-48.18	20230328	7930	186.89	20230119	43900	-48.18	20230328	4965	358.21	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
17	20230728	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	22500	-500	5	-2.17	1129934850	50234	5.87	22050	23000	22050	29900	16100	23000	22492.42	1.14	0	12305	25666	24332	23216	21882	20766	23775	21325	131	6900	500	14260	50	1	26123038	5878	170.45	18.19	12	0.19	132.00	1237.00	43900	20230328	-48.75	4965	20220804	353.17	43900	-48.75	20230328	7930	183.73	20230119	43900	-48.75	20230328	4965	353.17	20220804	1.76	N	114190	500	130 억		298749	N	N	4	N	00	N
18	20230727	160759	57	100.00	KOSDAQ		금속	N	N	N	N		N	23000	-1050	5	-4.37	19780656250	845005	50.21	24500	24550	22100	31250	16850	24050	23409.22	0.97	18149	46295	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6008	174.24	18.59	12	3.23	132.00	1237.00	43900	20230328	-47.61	4965	20220804	363.24	43900	-47.61	20230328	7930	190.04	20230119	43900	-47.61	20230328	4965	363.24	20220804	1.82	N	114190	500	130 억		252540	N	N	4	N	00	N
19	20230727	150801	57	100.00	KOSDAQ		금속	N	N	N	N		N	22650	-1400	5	-5.82	18379051550	783360	46.55	24500	24550	22100	31250	16850	24050	23461.50	0.97	18149	46666	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	5917	171.59	18.31	12	3.00	132.00	1237.00	43900	20230328	-48.41	4965	20220804	356.19	43900	-48.41	20230328	7930	185.62	20230119	43900	-48.41	20230328	4965	356.19	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
20	20230727	140756	57	100.00	KOSDAQ		금속	N	N	N	N		N	23400	-650	5	-2.70	15688920250	666616	39.61	24500	24550	22100	31250	16850	24050	23534.84	0.97	18149	46423	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6113	177.27	18.92	12	2.55	132.00	1237.00	43900	20230328	-46.70	4965	20220804	371.30	43900	-46.70	20230328	7930	195.08	20230119	43900	-46.70	20230328	4965	371.30	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
21	20230727	130756	57	100.00	KOSDAQ		금속	N	N	N	N		N	23100	-950	5	-3.95	14342656850	608804	36.17	24500	24550	22100	31250	16850	24050	23558.40	0.97	18149	36244	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6034	175.00	18.67	12	2.33	132.00	1237.00	43900	20230328	-47.38	4965	20220804	365.26	43900	-47.38	20230328	7930	191.30	20230119	43900	-47.38	20230328	4965	365.26	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
22	20230727	120757	57	100.00	KOSDAQ		금속	N	N	N	N		N	23550	-500	5	-2.08	11157944550	472676	28.09	24500	24550	22100	31250	16850	24050	23605.51	0.97	18149	41722	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6152	178.41	19.04	12	1.81	132.00	1237.00	43900	20230328	-46.36	4965	20220804	374.32	43900	-46.36	20230328	7930	196.97	20230119	43900	-46.36	20230328	4965	374.32	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
23	20230727	110801	57	100.00	KOSDAQ		금속	N	N	N	N		N	23600	-450	5	-1.87	8612397300	364514	21.66	24500	24550	22100	31250	16850	24050	23626.58	0.97	18149	17339	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6165	178.79	19.08	12	1.40	132.00	1237.00	43900	20230328	-46.24	4965	20220804	375.33	43900	-46.24	20230328	7930	197.60	20230119	43900	-46.24	20230328	4965	375.33	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
24	20230727	100758	57	100.00	KOSDAQ		금속	N	N	N	N		N	24150	100	2	0.42	6394913650	271400	16.13	24500	24550	22100	31250	16850	24050	23561.93	0.97	18149	25736	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	6309	182.95	19.52	12	1.04	132.00	1237.00	43900	20230328	-44.99	4965	20220804	386.40	43900	-44.99	20230328	7930	204.54	20230119	43900	-44.99	20230328	4965	386.40	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
25	20230727	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	22700	-1350	5	-5.61	1282974700	54424	3.23	24500	24550	22600	31250	16850	24050	23569.98	0.97	18149	-5070	29150	26600	24900	22350	20650	25750	21500	131	7200	500	14910	50	1	26123038	5930	171.97	18.35	12	0.21	132.00	1237.00	43900	20230328	-48.29	4965	20220804	357.20	43900	-48.29	20230328	7930	186.25	20230119	43900	-48.29	20230328	4965	357.20	20220804	1.82	N	114190	500	130 억		252540	N	N	175	N	00	N
26	20230726	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	-2900	5	-10.76	42572626250	1669378	93.86	27450	27450	23200	35000	18900	26950	25502.91	0.90	0	17401	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6283	182.20	19.44	12	6.39	132.00	1237.00	43900	20230328	-45.22	4965	20220804	384.39	43900	-45.22	20230328	7930	203.28	20230119	43900	-45.22	20230328	4965	384.39	20220804	1.79	N	114190	500	130 억		234391	N	N	175	N	00	N
27	20230726	150759	57	100.00	KOSDAQ		금속	N	N	N	N		N	23850	-3100	5	-11.50	40653516500	1589042	89.34	27450	27450	23200	35000	18900	26950	25583.57	0.90	0	3223	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6230	180.68	19.28	12	6.08	132.00	1237.00	43900	20230328	-45.67	4965	20220804	380.36	43900	-45.67	20230328	7930	200.76	20230119	43900	-45.67	20230328	4965	380.36	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
28	20230726	140753	57	100.00	KOSDAQ		금속	N	N	N	N		N	24200	-2750	5	-10.20	35635929350	1380839	77.64	27450	27450	23200	35000	18900	26950	25807.36	0.90	0	24136	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6322	183.33	19.56	12	5.29	132.00	1237.00	43900	20230328	-44.87	4965	20220804	387.41	43900	-44.87	20230328	7930	205.17	20230119	43900	-44.87	20230328	4965	387.41	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
29	20230726	130752	57	100.00	KOSDAQ		금속	N	N	N	N		N	26000	-950	5	-3.53	26402267150	1005501	56.53	27450	27450	25350	35000	18900	26950	26257.75	0.90	0	2204	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6792	196.97	21.02	12	3.85	132.00	1237.00	43900	20230328	-40.77	4965	20220804	423.67	43900	-40.77	20230328	7930	227.87	20230119	43900	-40.77	20230328	4965	423.67	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
30	20230726	120754	57	100.00	KOSDAQ		금속	N	N	N	N		N	26350	-600	5	-2.23	23451553600	892343	50.17	27450	27450	25350	35000	18900	26950	26280.79	0.90	0	3988	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6883	199.62	21.30	12	3.42	132.00	1237.00	43900	20230328	-39.98	4965	20220804	430.71	43900	-39.98	20230328	7930	232.28	20230119	43900	-39.98	20230328	4965	430.71	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
31	20230726	110749	57	100.00	KOSDAQ		금속	N	N	N	N		N	26100	-850	5	-3.15	20940940500	796666	44.79	27450	27450	25350	35000	18900	26950	26285.63	0.90	0	9083	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6818	197.73	21.10	12	3.05	132.00	1237.00	43900	20230328	-40.55	4965	20220804	425.68	43900	-40.55	20230328	7930	229.13	20230119	43900	-40.55	20230328	4965	425.68	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
32	20230726	100756	57	100.00	KOSDAQ		금속	N	N	N	N		N	25800	-1150	5	-4.27	14858237600	559544	31.46	27450	27450	25500	35000	18900	26950	26554.12	0.90	0	13321	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	6740	195.45	20.86	12	2.14	132.00	1237.00	43900	20230328	-41.23	4965	20220804	419.64	43900	-41.23	20230328	7930	225.35	20230119	43900	-41.23	20230328	4965	419.64	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
33	20230726	090750	57	100.00	KOSDAQ		금속	N	N	N	N		N	26850	-100	5	-0.37	2858938950	105676	5.94	27450	27450	26500	35000	18900	26950	27053.92	0.90	0	15984	31583	29266	28033	25716	24483	28650	25100	131	8050	500	16700	50	1	26123038	7014	203.41	21.71	12	0.40	132.00	1237.00	43900	20230328	-38.84	4965	20220804	440.79	43900	-38.84	20230328	7930	238.59	20230119	43900	-38.84	20230328	4965	440.79	20220804	1.79	N	114190	500	130 억		234391	N	N	57	N	00	N
34	20230725	160748	57	100.00	KOSDAQ		금속	N	N	N	N		N	26950	50	2	0.19	49646872900	1752135	186.07	28300	30350	26800	34950	18850	26900	28337.35	1.06	0	-41951	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7040	204.17	21.79	12	6.71	132.00	1237.00	43900	20230328	-38.61	4965	20220804	442.80	43900	-38.61	20230328	7930	239.85	20230119	43900	-38.61	20230328	4965	442.80	20220804	1.81	N	114190	500	130 억		276125	N	N	57	N	00	N
35	20230725	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	27150	250	2	0.93	48656673650	1715453	182.17	28300	30350	26800	34950	18850	26900	28364.32	1.06	0	-39107	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7092	205.68	21.95	12	6.57	132.00	1237.00	43900	20230328	-38.15	4965	20220804	446.83	43900	-38.15	20230328	7930	242.37	20230119	43900	-38.15	20230328	4965	446.83	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
36	20230725	140740	57	100.00	KOSDAQ		금속	N	N	N	N		N	27400	500	2	1.86	45451707600	1596905	169.58	28300	30350	26900	34950	18850	26900	28463.03	1.06	0	-33443	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7158	207.58	22.15	12	6.11	132.00	1237.00	43900	20230328	-37.59	4965	20220804	451.86	43900	-37.59	20230328	7930	245.52	20230119	43900	-37.59	20230328	4965	451.86	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
37	20230725	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	27700	800	2	2.97	41965423400	1468967	156.00	28300	30350	27400	34950	18850	26900	28568.75	1.06	0	-22249	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7236	209.85	22.39	12	5.62	132.00	1237.00	43900	20230328	-36.90	4965	20220804	457.91	43900	-36.90	20230328	7930	249.31	20230119	43900	-36.90	20230328	4965	457.91	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
38	20230725	120747	57	100.00	KOSDAQ		금속	N	N	N	N		N	27850	950	2	3.53	39392414400	1375761	146.10	28300	30350	27500	34950	18850	26900	28634.03	1.06	0	-17953	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7275	210.98	22.51	12	5.27	132.00	1237.00	43900	20230328	-36.56	4965	20220804	460.93	43900	-36.56	20230328	7930	251.20	20230119	43900	-36.56	20230328	4965	460.93	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
39	20230725	110746	57	100.00	KOSDAQ		금속	N	N	N	N		N	27900	1000	2	3.72	37867228900	1321196	140.30	28300	30350	27500	34950	18850	26900	28662.23	1.06	0	-12618	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7288	211.36	22.55	12	5.06	132.00	1237.00	43900	20230328	-36.45	4965	20220804	461.93	43900	-36.45	20230328	7930	251.83	20230119	43900	-36.45	20230328	4965	461.93	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
40	20230725	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	28250	1350	2	5.02	32748296800	1138338	120.88	28300	30350	27500	34950	18850	26900	28769.63	1.06	0	-23892	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7380	214.02	22.84	12	4.36	132.00	1237.00	43900	20230328	-35.65	4965	20220804	468.98	43900	-35.65	20230328	7930	256.24	20230119	43900	-35.65	20230328	4965	468.98	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
41	20230725	090744	57	100.00	KOSDAQ		금속	N	N	N	N		N	28650	1750	2	6.51	14658233150	502664	53.38	28300	30350	28250	34950	18850	26900	29164.14	1.06	0	-20862	28433	27666	26983	26216	25533	27325	25875	131	8050	500	16670	50	1	26123038	7484	217.05	23.16	12	1.92	132.00	1237.00	43900	20230328	-34.74	4965	20220804	477.04	43900	-34.74	20230328	7930	261.29	20230119	43900	-34.74	20230328	4965	477.04	20220804	1.81	N	114190	500	130 억		276125	N	N	124	N	00	N
42	20230724	160746	57	100.00	KOSDAQ		금속	N	N	N	N		N	26900	-450	5	-1.65	25025675450	926199	156.85	27550	27750	26300	35550	19150	27350	27019.83	1.01	0	13448	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7027	203.79	21.75	12	3.55	132.00	1237.00	43900	20230328	-38.72	4965	20220804	441.79	43900	-38.72	20230328	7930	239.22	20230119	43900	-38.72	20230328	4965	441.79	20220804	1.81	N	114190	500	130 억		262707	N	N	124	N	00	N
43	20230724	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	26800	-550	5	-2.01	24080905000	891092	150.91	27550	27750	26300	35550	19150	27350	27023.88	1.01	0	18740	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7001	203.03	21.67	12	3.41	132.00	1237.00	43900	20230328	-38.95	4965	20220804	439.78	43900	-38.95	20230328	7930	237.96	20230119	43900	-38.95	20230328	4965	439.78	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
44	20230724	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	-350	5	-1.28	22497519250	832407	140.97	27550	27750	26300	35550	19150	27350	27026.90	1.01	0	18648	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7053	204.55	21.83	12	3.19	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
45	20230724	130742	57	100.00	KOSDAQ		금속	N	N	N	N		N	27400	50	2	0.18	19427322800	719249	121.80	27550	27750	26300	35550	19150	27350	27010.36	1.01	0	46474	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7158	207.58	22.15	12	2.75	132.00	1237.00	43900	20230328	-37.59	4965	20220804	451.86	43900	-37.59	20230328	7930	245.52	20230119	43900	-37.59	20230328	4965	451.86	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
46	20230724	120743	57	100.00	KOSDAQ		금속	N	N	N	N		N	26800	-550	5	-2.01	15486933450	574756	97.33	27550	27750	26300	35550	19150	27350	26944.92	1.01	0	33297	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7001	203.03	21.67	12	2.20	132.00	1237.00	43900	20230328	-38.95	4965	20220804	439.78	43900	-38.95	20230328	7930	237.96	20230119	43900	-38.95	20230328	4965	439.78	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
47	20230724	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	26850	-500	5	-1.83	12932935600	479630	81.23	27550	27750	26300	35550	19150	27350	26964.05	1.01	0	34578	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7014	203.41	21.71	12	1.84	132.00	1237.00	43900	20230328	-38.84	4965	20220804	440.79	43900	-38.84	20230328	7930	238.59	20230119	43900	-38.84	20230328	4965	440.79	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
48	20230724	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	27350	0	3	0.00	9137130350	339575	57.51	27550	27750	26300	35550	19150	27350	26906.98	1.01	0	32957	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7145	207.20	22.11	12	1.30	132.00	1237.00	43900	20230328	-37.70	4965	20220804	450.86	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4965	450.86	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
49	20230724	090743	57	100.00	KOSDAQ		금속	N	N	N	N		N	27050	-300	5	-1.10	1397915350	51006	8.64	27550	27750	27000	35550	19150	27350	27407.37	1.01	0	-8420	28850	28100	27200	26450	25550	28475	26825	131	8200	500	16950	50	1	26123038	7066	204.92	21.87	12	0.20	132.00	1237.00	43900	20230328	-38.38	4965	20220804	444.81	43900	-38.38	20230328	7930	241.11	20230119	43900	-38.38	20230328	4965	444.81	20220804	1.81	N	114190	500	130 억		262707	N	N	0	N	00	N
50	20230721	160735	57	100.00	KOSDAQ		금속	N	N	N	N		N	27350	50	2	0.18	15939990750	584235	87.56	26350	27950	26300	35450	19150	27300	27283.43	0.93	0	18886	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7145	207.20	22.11	12	2.24	132.00	1237.00	43900	20230328	-37.70	4965	20220804	450.86	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4965	450.86	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
51	20230721	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	27100	-200	5	-0.73	14978654450	548965	82.27	26350	27950	26300	35450	19150	27300	27285.26	0.93	0	20262	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7079	205.30	21.91	12	2.10	132.00	1237.00	43900	20230328	-38.27	4965	20220804	445.82	43900	-38.27	20230328	7930	241.74	20230119	43900	-38.27	20230328	4965	445.82	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
52	20230721	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	0	3	0.00	13045091650	477845	71.61	26350	27950	26300	35450	19150	27300	27299.84	0.93	0	25206	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7132	206.82	22.07	12	1.83	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
53	20230721	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	27500	200	2	0.73	11567031600	423831	63.52	26350	27950	26300	35450	19150	27300	27291.61	0.93	0	25972	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7184	208.33	22.23	12	1.62	132.00	1237.00	43900	20230328	-37.36	4965	20220804	453.88	43900	-37.36	20230328	7930	246.78	20230119	43900	-37.36	20230328	4965	453.88	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
54	20230721	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	27350	50	2	0.18	10460221350	383437	57.46	26350	27950	26300	35450	19150	27300	27280.16	0.93	0	25320	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7145	207.20	22.11	12	1.47	132.00	1237.00	43900	20230328	-37.70	4965	20220804	450.86	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4965	450.86	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
55	20230721	110742	57	100.00	KOSDAQ		금속	N	N	N	N		N	27200	-100	5	-0.37	8903898550	326505	48.93	26350	27950	26300	35450	19150	27300	27270.33	0.93	0	4076	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7105	206.06	21.99	12	1.25	132.00	1237.00	43900	20230328	-38.04	4965	20220804	447.83	43900	-38.04	20230328	7930	243.00	20230119	43900	-38.04	20230328	4965	447.83	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
56	20230721	100741	57	100.00	KOSDAQ		금속	N	N	N	N		N	27450	150	2	0.55	6700459650	246170	36.89	26350	27950	26300	35450	19150	27300	27218.82	0.93	0	9810	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	7171	207.95	22.19	12	0.94	132.00	1237.00	43900	20230328	-37.47	4965	20220804	452.87	43900	-37.47	20230328	7930	246.15	20230119	43900	-37.47	20230328	4965	452.87	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
57	20230721	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	26600	-700	5	-2.56	1084607150	40866	6.12	26350	26800	26300	35450	19150	27300	26540.17	0.93	0	11623	28966	28132	27416	26582	25866	27775	26225	131	8150	500	16920	50	1	26123038	6949	201.52	21.50	12	0.16	132.00	1237.00	43900	20230328	-39.41	4965	20220804	435.75	43900	-39.41	20230328	7930	235.44	20230119	43900	-39.41	20230328	4965	435.75	20220804	1.91	N	114190	500	130 억		243762	N	N	20	N	00	N
58	20230720	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	-450	5	-1.62	18028210000	656150	61.50	27800	28250	26700	36050	19450	27750	27475.92	0.96	0	-6489	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7132	206.82	22.07	12	2.51	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.70	N	114190	500	130 억		250249	N	N	20	N	00	N
59	20230720	150734	57	100.00	KOSDAQ		금속	N	N	N	N		N	27250	-500	5	-1.80	17427176300	634107	59.44	27800	28250	26700	36050	19450	27750	27482.91	0.96	0	-5145	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7119	206.44	22.03	12	2.43	132.00	1237.00	43900	20230328	-37.93	4965	20220804	448.84	43900	-37.93	20230328	7930	243.63	20230119	43900	-37.93	20230328	4965	448.84	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
60	20230720	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	27450	-300	5	-1.08	15490133000	562953	52.77	27800	28250	26700	36050	19450	27750	27515.75	0.96	0	-1799	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7171	207.95	22.19	12	2.16	132.00	1237.00	43900	20230328	-37.47	4965	20220804	452.87	43900	-37.47	20230328	7930	246.15	20230119	43900	-37.47	20230328	4965	452.87	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
61	20230720	130732	57	100.00	KOSDAQ		금속	N	N	N	N		N	27900	150	2	0.54	13696190100	497824	46.66	27800	28250	26700	36050	19450	27750	27511.99	0.96	0	1516	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7288	211.36	22.55	12	1.91	132.00	1237.00	43900	20230328	-36.45	4965	20220804	461.93	43900	-36.45	20230328	7930	251.83	20230119	43900	-36.45	20230328	4965	461.93	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
62	20230720	120738	57	100.00	KOSDAQ		금속	N	N	N	N		N	27900	150	2	0.54	11407227350	416117	39.00	27800	28000	26700	36050	19450	27750	27413.30	0.96	0	13553	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7288	211.36	22.55	12	1.59	132.00	1237.00	43900	20230328	-36.45	4965	20220804	461.93	43900	-36.45	20230328	7930	251.83	20230119	43900	-36.45	20230328	4965	461.93	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
63	20230720	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	-200	5	-0.72	8807650800	322314	30.21	27800	28000	26700	36050	19450	27750	27325.96	0.96	0	9977	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7197	208.71	22.27	12	1.23	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
64	20230720	100729	57	100.00	KOSDAQ		금속	N	N	N	N		N	27150	-600	5	-2.16	5796038600	213288	19.99	27800	28000	26700	36050	19450	27750	27174.00	0.96	0	16961	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7092	205.68	21.95	12	0.82	132.00	1237.00	43900	20230328	-38.15	4965	20220804	446.83	43900	-38.15	20230328	7930	242.37	20230119	43900	-38.15	20230328	4965	446.83	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
65	20230720	090730	57	100.00	KOSDAQ		금속	N	N	N	N		N	27150	-600	5	-2.16	1692869850	61712	5.78	27800	28000	27000	36050	19450	27750	27430.43	0.96	0	9446	30716	29232	28366	26882	26016	28800	26450	131	8300	500	17200	50	1	26123038	7092	205.68	21.95	12	0.24	132.00	1237.00	43900	20230328	-38.15	4965	20220804	446.83	43900	-38.15	20230328	7930	242.37	20230119	43900	-38.15	20230328	4965	446.83	20220804	1.70	N	114190	500	130 억		250249	N	N	26	N	00	N
66	20230719	160743	57	100.00	KOSDAQ		금속	N	N	N	N		N	27750	-1800	5	-6.09	29828639500	1058625	29.28	29650	29850	27500	38400	20700	29550	28177.73	0.99	0	-23270	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7249	210.23	22.43	12	4.05	132.00	1237.00	43900	20230328	-36.79	4965	20220804	458.91	43900	-36.79	20230328	7930	249.94	20230119	43900	-36.79	20230328	4965	458.91	20220804	1.75	N	114190	500	130 억		257317	N	N	26	N	00	N
67	20230719	150743	57	100.00	KOSDAQ		금속	N	N	N	N		N	27900	-1650	5	-5.58	28763451450	1020359	28.22	29650	29850	27500	38400	20700	29550	28189.54	0.99	0	-28808	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7288	211.36	22.55	12	3.91	132.00	1237.00	43900	20230328	-36.45	4965	20220804	461.93	43900	-36.45	20230328	7930	251.83	20230119	43900	-36.45	20230328	4965	461.93	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
68	20230719	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	28100	-1450	5	-4.91	26950864850	955713	26.43	29650	29850	27500	38400	20700	29550	28199.75	0.99	0	-27483	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7341	212.88	22.72	12	3.66	132.00	1237.00	43900	20230328	-35.99	4965	20220804	465.96	43900	-35.99	20230328	7930	254.35	20230119	43900	-35.99	20230328	4965	465.96	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
69	20230719	130736	57	100.00	KOSDAQ		금속	N	N	N	N		N	27600	-1950	5	-6.60	24700552100	874313	24.18	29650	29850	27500	38400	20700	29550	28251.38	0.99	0	-31272	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7210	209.09	22.31	12	3.35	132.00	1237.00	43900	20230328	-37.13	4965	20220804	455.89	43900	-37.13	20230328	7930	248.05	20230119	43900	-37.13	20230328	4965	455.89	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
70	20230719	120746	57	100.00	KOSDAQ		금속	N	N	N	N		N	27650	-1900	5	-6.43	22750627100	803885	22.23	29650	29850	27500	38400	20700	29550	28300.85	0.99	0	-25950	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7223	209.47	22.35	12	3.08	132.00	1237.00	43900	20230328	-37.02	4965	20220804	456.90	43900	-37.02	20230328	7930	248.68	20230119	43900	-37.02	20230328	4965	456.90	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
71	20230719	110745	57	100.00	KOSDAQ		금속	N	N	N	N		N	27850	-1700	5	-5.75	20991884800	740409	20.48	29650	29850	27500	38400	20700	29550	28351.74	0.99	0	-18290	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7275	210.98	22.51	12	2.83	132.00	1237.00	43900	20230328	-36.56	4965	20220804	460.93	43900	-36.56	20230328	7930	251.20	20230119	43900	-36.56	20230328	4965	460.93	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
72	20230719	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	28050	-1500	5	-5.08	17866650850	628240	17.38	29650	29850	27500	38400	20700	29550	28439.21	0.99	0	-20757	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7328	212.50	22.68	12	2.40	132.00	1237.00	43900	20230328	-36.10	4965	20220804	464.95	43900	-36.10	20230328	7930	253.72	20230119	43900	-36.10	20230328	4965	464.95	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
73	20230719	090739	57	100.00	KOSDAQ		금속	N	N	N	N		N	28400	-1150	5	-3.89	4895515250	168142	4.65	29650	29850	28350	38400	20700	29550	29115.36	0.99	0	-19385	32950	31250	30100	28400	27250	32100	29250	131	8850	500	18320	50	1	26123038	7419	215.15	22.96	12	0.64	132.00	1237.00	43900	20230328	-35.31	4965	20220804	472.00	43900	-35.31	20230328	7930	258.13	20230119	43900	-35.31	20230328	4965	472.00	20220804	1.75	N	114190	500	130 억		257317	N	N	72	N	00	N
74	20230718	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	29550	550	2	1.90	109384399700	3587551	166.15	29300	31800	28950	37700	20300	29000	30493.52	1.08	0	-11109	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7719	223.86	23.89	12	13.73	132.00	1237.00	43900	20230328	-32.69	4965	20220804	495.17	43900	-32.69	20230328	7930	272.64	20230119	43900	-32.69	20230328	4965	495.17	20220804	1.71	N	114190	500	130 억		283244	N	N	72	N	00	N
75	20230718	150736	57	100.00	KOSDAQ		금속	N	N	N	N		N	29500	500	2	1.72	107082776350	3509687	162.54	29300	31800	28950	37700	20300	29000	30512.94	1.08	0	-12064	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7706	223.48	23.85	12	13.44	132.00	1237.00	43900	20230328	-32.80	4965	20220804	494.16	43900	-32.80	20230328	7930	272.01	20230119	43900	-32.80	20230328	4965	494.16	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
76	20230718	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	29450	450	2	1.55	103101158950	3375594	156.33	29300	31800	28950	37700	20300	29000	30545.57	1.08	0	1423	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7693	223.11	23.81	12	12.92	132.00	1237.00	43900	20230328	-32.92	4965	20220804	493.15	43900	-32.92	20230328	7930	271.37	20230119	43900	-32.92	20230328	4965	493.15	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
77	20230718	130734	57	100.00	KOSDAQ		금속	N	N	N	N		N	29900	900	2	3.10	98696152350	3227044	149.45	29300	31800	28950	37700	20300	29000	30586.70	1.08	0	178	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7811	226.52	24.17	12	12.35	132.00	1237.00	43900	20230328	-31.89	4965	20220804	502.22	43900	-31.89	20230328	7930	277.05	20230119	43900	-31.89	20230328	4965	502.22	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
78	20230718	120741	57	100.00	KOSDAQ		금속	N	N	N	N		N	30250	1250	2	4.31	90759699850	2962574	137.20	29300	31800	28950	37700	20300	29000	30638.38	1.08	0	55536	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7902	229.17	24.45	12	11.34	132.00	1237.00	43900	20230328	-31.09	4965	20220804	509.26	43900	-31.09	20230328	7930	281.46	20230119	43900	-31.09	20230328	4965	509.26	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
79	20230718	110741	57	100.00	KOSDAQ		금속	N	N	N	N		N	30300	1300	2	4.48	86127046450	2809815	130.13	29300	31800	28950	37700	20300	29000	30655.36	1.08	0	68548	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7915	229.55	24.49	12	10.76	132.00	1237.00	43900	20230328	-30.98	4965	20220804	510.27	43900	-30.98	20230328	7930	282.09	20230119	43900	-30.98	20230328	4965	510.27	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
80	20230718	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	30550	1550	2	5.34	73822361650	2405114	111.38	29300	31800	28950	37700	20300	29000	30697.69	1.08	0	71062	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7981	231.44	24.70	12	9.21	132.00	1237.00	43900	20230328	-30.41	4965	20220804	515.31	43900	-30.41	20230328	7930	285.25	20230119	43900	-30.41	20230328	4965	515.31	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
81	20230718	090732	57	100.00	KOSDAQ		금속	N	N	N	N		N	29250	250	2	0.86	5645902950	192904	8.93	29300	29550	28950	37700	20300	29000	29275.59	1.08	0	11456	30833	29916	28883	27966	26933	30375	28425	131	8700	500	17980	50	1	26123038	7641	221.59	23.65	12	0.74	132.00	1237.00	43900	20230328	-33.37	4965	20220804	489.12	43900	-33.37	20230328	7930	268.85	20230119	43900	-33.37	20230328	4965	489.12	20220804	1.71	N	114190	500	130 억		283244	N	N	0	N	00	N
82	20230717	160734	57	100.00	KOSDAQ		금속	N	N	N	N		N	29000	1450	2	5.26	61839350450	2142108	330.15	28400	29800	27850	35800	19300	27550	28868.31	1.22	0	-34276	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7576	219.70	23.44	12	8.20	132.00	1237.00	43900	20230328	-33.94	4965	20220804	484.09	43900	-33.94	20230328	7930	265.70	20230119	43900	-33.94	20230328	4965	484.09	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
83	20230717	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	28650	1100	2	3.99	59631421700	2065548	318.35	28400	29800	27850	35800	19300	27550	28869.59	1.22	0	-42895	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7484	217.05	23.16	12	7.91	132.00	1237.00	43900	20230328	-34.74	4965	20220804	477.04	43900	-34.74	20230328	7930	261.29	20230119	43900	-34.74	20230328	4965	477.04	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
84	20230717	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	28350	800	2	2.90	57391048650	1986933	306.23	28400	29800	27850	35800	19300	27550	28884.29	1.22	0	-53538	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7406	214.77	22.92	12	7.61	132.00	1237.00	43900	20230328	-35.42	4965	20220804	471.00	43900	-35.42	20230328	7930	257.50	20230119	43900	-35.42	20230328	4965	471.00	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
85	20230717	130727	57	100.00	KOSDAQ		금속	N	N	N	N		N	28300	750	2	2.72	55326230750	1914355	295.05	28400	29800	27850	35800	19300	27550	28900.77	1.22	0	-55305	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7393	214.39	22.88	12	7.33	132.00	1237.00	43900	20230328	-35.54	4965	20220804	469.99	43900	-35.54	20230328	7930	256.87	20230119	43900	-35.54	20230328	4965	469.99	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
86	20230717	120736	57	100.00	KOSDAQ		금속	N	N	N	N		N	28600	1050	2	3.81	53378659700	1845971	284.51	28400	29800	27850	35800	19300	27550	28916.36	1.22	0	-33943	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7471	216.67	23.12	12	7.07	132.00	1237.00	43900	20230328	-34.85	4965	20220804	476.03	43900	-34.85	20230328	7930	260.66	20230119	43900	-34.85	20230328	4965	476.03	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
87	20230717	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	28800	1250	2	4.54	51187996400	1769422	272.71	28400	29800	27850	35800	19300	27550	28929.28	1.22	0	-23572	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7523	218.18	23.28	12	6.77	132.00	1237.00	43900	20230328	-34.40	4965	20220804	480.06	43900	-34.40	20230328	7930	263.18	20230119	43900	-34.40	20230328	4965	480.06	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
88	20230717	100728	57	100.00	KOSDAQ		금속	N	N	N	N		N	28550	1000	2	3.63	46786262950	1616469	249.14	28400	29800	27850	35800	19300	27550	28943.56	1.22	0	-39577	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7458	216.29	23.08	12	6.19	132.00	1237.00	43900	20230328	-34.97	4965	20220804	475.03	43900	-34.97	20230328	7930	260.03	20230119	43900	-34.97	20230328	4965	475.03	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
89	20230717	090727	57	100.00	KOSDAQ		금속	N	N	N	N		N	29600	2050	2	7.44	13482194950	466891	71.96	28400	29600	28300	35800	19300	27550	28876.76	1.22	0	12055	28650	28100	27150	26600	25650	28375	26875	131	8250	500	17080	50	1	26123038	7732	224.24	23.93	12	1.79	132.00	1237.00	43900	20230328	-32.57	4965	20220804	496.17	43900	-32.57	20230328	7930	273.27	20230119	43900	-32.57	20230328	4965	496.17	20220804	1.67	N	114190	500	130 억		319256	N	N	33	N	00	N
90	20230714	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	500	2	1.85	17223707350	640388	109.33	27400	27700	26200	35150	18950	27050	26894.07	0.96	0	67722	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	7197	208.71	22.27	12	2.45	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.74	N	114190	500	130 억		251534	N	N	33	N	00	N
91	20230714	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	27600	550	2	2.03	15958098900	594436	101.48	27400	27700	26200	35150	18950	27050	26845.76	0.96	0	63742	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	7210	209.09	22.31	12	2.28	132.00	1237.00	43900	20230328	-37.13	4965	20220804	455.89	43900	-37.13	20230328	7930	248.05	20230119	43900	-37.13	20230328	4965	455.89	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
92	20230714	140735	57	100.00	KOSDAQ		금속	N	N	N	N		N	27200	150	2	0.55	11890730500	445839	76.12	27400	27450	26200	35150	18950	27050	26670.41	0.96	0	29328	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	7105	206.06	21.99	12	1.71	132.00	1237.00	43900	20230328	-38.04	4965	20220804	447.83	43900	-38.04	20230328	7930	243.00	20230119	43900	-38.04	20230328	4965	447.83	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
93	20230714	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	26450	-600	5	-2.22	9518292900	357787	61.08	27400	27450	26200	35150	18950	27050	26603.17	0.96	0	891	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	6910	200.38	21.38	12	1.37	132.00	1237.00	43900	20230328	-39.75	4965	20220804	432.73	43900	-39.75	20230328	7930	233.54	20230119	43900	-39.75	20230328	4965	432.73	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
94	20230714	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	26400	-650	5	-2.40	8403029400	315519	53.87	27400	27450	26200	35150	18950	27050	26632.33	0.96	0	-6445	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	6896	200.00	21.34	12	1.21	132.00	1237.00	43900	20230328	-39.86	4965	20220804	431.72	43900	-39.86	20230328	7930	232.91	20230119	43900	-39.86	20230328	4965	431.72	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
95	20230714	110731	57	100.00	KOSDAQ		금속	N	N	N	N		N	26700	-350	5	-1.29	7502086500	281573	48.07	27400	27450	26200	35150	18950	27050	26643.41	0.96	0	-3254	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	6975	202.27	21.58	12	1.08	132.00	1237.00	43900	20230328	-39.18	4965	20220804	437.76	43900	-39.18	20230328	7930	236.70	20230119	43900	-39.18	20230328	4965	437.76	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
96	20230714	100733	57	100.00	KOSDAQ		금속	N	N	N	N		N	26550	-500	5	-1.85	6073786350	227622	38.86	27400	27450	26200	35150	18950	27050	26683.57	0.96	0	-2174	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	6936	201.14	21.46	12	0.87	132.00	1237.00	43900	20230328	-39.52	4965	20220804	434.74	43900	-39.52	20230328	7930	234.80	20230119	43900	-39.52	20230328	4965	434.74	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
97	20230714	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	26950	-100	5	-0.37	1438749900	53194	9.08	27400	27450	26850	35150	18950	27050	27047.22	0.96	0	-8362	28216	27632	27216	26632	26216	27425	26425	131	8100	500	16770	50	1	26123038	7040	204.17	21.79	12	0.20	132.00	1237.00	43900	20230328	-38.61	4965	20220804	442.80	43900	-38.61	20230328	7930	239.85	20230119	43900	-38.61	20230328	4965	442.80	20220804	1.74	N	114190	500	130 억		251534	N	N	66	N	00	N
98	20230713	160726	57	100.00	KOSDAQ		금속	N	N	N	N		N	27050	50	2	0.19	15445757200	567334	74.66	27400	27800	26800	35100	18900	27000	27225.23	0.94	0	6964	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7066	204.92	21.87	12	2.17	132.00	1237.00	43900	20230328	-38.38	4965	20220804	444.81	43900	-38.38	20230328	7930	241.11	20230119	43900	-38.38	20230328	4965	444.81	20220804	1.70	N	114190	500	130 억		244570	N	N	66	N	00	N
99	20230713	150721	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	0	3	0.00	14732434900	540915	71.18	27400	27800	26800	35100	18900	27000	27236.14	0.94	0	6059	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7053	204.55	21.83	12	2.07	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
100	20230713	140720	57	100.00	KOSDAQ		금속	N	N	N	N		N	27150	150	2	0.56	13059527900	479089	63.05	27400	27800	26800	35100	18900	27000	27259.09	0.94	0	8193	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7092	205.68	21.95	12	1.83	132.00	1237.00	43900	20230328	-38.15	4965	20220804	446.83	43900	-38.15	20230328	7930	242.37	20230119	43900	-38.15	20230328	4965	446.83	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
101	20230713	130724	57	100.00	KOSDAQ		금속	N	N	N	N		N	27400	400	2	1.48	11982766700	439592	57.85	27400	27800	26800	35100	18900	27000	27258.84	0.94	0	11291	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7158	207.58	22.15	12	1.68	132.00	1237.00	43900	20230328	-37.59	4965	20220804	451.86	43900	-37.59	20230328	7930	245.52	20230119	43900	-37.59	20230328	4965	451.86	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
102	20230713	120719	57	100.00	KOSDAQ		금속	N	N	N	N		N	27200	200	2	0.74	10710593550	392855	51.70	27400	27800	26800	35100	18900	27000	27263.48	0.94	0	3714	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7105	206.06	21.99	12	1.50	132.00	1237.00	43900	20230328	-38.04	4965	20220804	447.83	43900	-38.04	20230328	7930	243.00	20230119	43900	-38.04	20230328	4965	447.83	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
103	20230713	110724	57	100.00	KOSDAQ		금속	N	N	N	N		N	27350	350	2	1.30	9727652450	356730	46.95	27400	27800	26800	35100	18900	27000	27268.96	0.94	0	6310	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7145	207.20	22.11	12	1.37	132.00	1237.00	43900	20230328	-37.70	4965	20220804	450.86	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4965	450.86	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
104	20230713	100720	57	100.00	KOSDAQ		금속	N	N	N	N		N	27250	250	2	0.93	5847011750	215676	28.38	27400	27450	26800	35100	18900	27000	27110.17	0.94	0	-6760	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7119	206.44	22.03	12	0.83	132.00	1237.00	43900	20230328	-37.93	4965	20220804	448.84	43900	-37.93	20230328	7930	243.63	20230119	43900	-37.93	20230328	4965	448.84	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
105	20230713	090704	57	100.00	KOSDAQ		금속	N	N	N	N		N	26950	-50	5	-0.19	1473920400	54201	7.13	27400	27450	26800	35100	18900	27000	27193.64	0.94	0	-9855	28633	27816	27333	26516	26033	27575	26275	131	8100	500	16740	50	1	26123038	7040	204.17	21.79	12	0.21	132.00	1237.00	43900	20230328	-38.61	4965	20220804	442.80	43900	-38.61	20230328	7930	239.85	20230119	43900	-38.61	20230328	4965	442.80	20220804	1.70	N	114190	500	130 억		244570	N	N	50	N	00	N
106	20230712	160718	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	-300	5	-1.10	20559162150	752932	72.06	27800	28150	26850	35450	19150	27300	27306.45	1.10	0	-44200	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7053	204.55	21.83	12	2.88	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.80	N	114190	500	130 억		287478	N	N	50	N	00	N
107	20230712	150713	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	-300	5	-1.10	19879712800	727743	69.65	27800	28150	26850	35450	19150	27300	27316.94	1.10	0	-43349	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7053	204.55	21.83	12	2.79	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
108	20230712	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	27200	-100	5	-0.37	18091628750	661596	63.32	27800	28150	26850	35450	19150	27300	27345.43	1.10	0	-42825	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7105	206.06	21.99	12	2.53	132.00	1237.00	43900	20230328	-38.04	4965	20220804	447.83	43900	-38.04	20230328	7930	243.00	20230119	43900	-38.04	20230328	4965	447.83	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
109	20230712	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	-300	5	-1.10	14338117300	524335	50.18	27800	28150	26850	35450	19150	27300	27345.34	1.10	0	-43399	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7053	204.55	21.83	12	2.01	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
110	20230712	120716	57	100.00	KOSDAQ		금속	N	N	N	N		N	26900	-400	5	-1.47	13458792600	491710	47.06	27800	28150	26850	35450	19150	27300	27371.40	1.10	0	-41145	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7027	203.79	21.75	12	1.88	132.00	1237.00	43900	20230328	-38.72	4965	20220804	441.79	43900	-38.72	20230328	7930	239.22	20230119	43900	-38.72	20230328	4965	441.79	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
111	20230712	110715	57	100.00	KOSDAQ		금속	N	N	N	N		N	27000	-300	5	-1.10	11661749300	425003	40.68	27800	28150	26850	35450	19150	27300	27439.22	1.10	0	-44968	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7053	204.55	21.83	12	1.63	132.00	1237.00	43900	20230328	-38.50	4965	20220804	443.81	43900	-38.50	20230328	7930	240.48	20230119	43900	-38.50	20230328	4965	443.81	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
112	20230712	100716	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	0	3	0.00	9525023000	346300	33.14	27800	28150	26850	35450	19150	27300	27505.12	1.10	0	-36092	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7132	206.82	22.07	12	1.33	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
113	20230712	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	27800	500	2	1.83	3846532150	137898	13.20	27800	28150	27500	35450	19150	27300	27894.06	1.10	0	-14619	28800	28050	27550	26800	26300	28425	27175	131	8150	500	16920	50	1	26123038	7262	210.61	22.47	12	0.53	132.00	1237.00	43900	20230328	-36.67	4965	20220804	459.92	43900	-36.67	20230328	7930	250.57	20230119	43900	-36.67	20230328	4965	459.92	20220804	1.80	N	114190	500	130 억		287478	N	N	12	N	00	N
114	20230711	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	700	2	2.63	28099129600	1019548	100.89	27050	28300	27050	34550	18650	26600	27561.02	0.99	0	27816	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7132	206.82	22.07	12	3.90	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.67	N	114190	500	130 억		259156	N	N	12	N	00	N
115	20230711	150705	57	100.00	KOSDAQ		금속	N	N	N	N		N	27350	750	2	2.82	27090658950	982646	97.24	27050	28300	27050	34550	18650	26600	27569.09	0.99	0	25169	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7145	207.20	22.11	12	3.76	132.00	1237.00	43900	20230328	-37.70	4965	20220804	450.86	43900	-37.70	20230328	7930	244.89	20230119	43900	-37.70	20230328	4965	450.86	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
116	20230711	140700	57	100.00	KOSDAQ		금속	N	N	N	N		N	27400	800	2	3.01	24867637600	901087	89.17	27050	28300	27050	34550	18650	26600	27597.38	0.99	0	24665	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7158	207.58	22.15	12	3.45	132.00	1237.00	43900	20230328	-37.59	4965	20220804	451.86	43900	-37.59	20230328	7930	245.52	20230119	43900	-37.59	20230328	4965	451.86	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
117	20230711	130652	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	950	2	3.57	22828135250	827048	81.84	27050	28300	27050	34550	18650	26600	27601.95	0.99	0	25007	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7197	208.71	22.27	12	3.17	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
118	20230711	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	27500	900	2	3.38	20348099650	737276	72.96	27050	28300	27050	34550	18650	26600	27599.03	0.99	0	24478	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7184	208.33	22.23	12	2.82	132.00	1237.00	43900	20230328	-37.36	4965	20220804	453.88	43900	-37.36	20230328	7930	246.78	20230119	43900	-37.36	20230328	4965	453.88	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
119	20230711	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	27450	850	2	3.20	18812624150	681189	67.41	27050	28300	27050	34550	18650	26600	27617.33	0.99	0	14089	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7171	207.95	22.19	12	2.61	132.00	1237.00	43900	20230328	-37.47	4965	20220804	452.87	43900	-37.47	20230328	7930	246.15	20230119	43900	-37.47	20230328	4965	452.87	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
120	20230711	100709	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	950	2	3.57	15429874200	557577	55.17	27050	28300	27050	34550	18650	26600	27673.08	0.99	0	4440	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7197	208.71	22.27	12	2.13	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
121	20230711	090708	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	700	2	2.63	3255656350	119119	11.79	27050	27800	27050	34550	18650	26600	27331.13	0.99	0	-9591	29166	27882	27216	25932	25266	27550	25600	131	7950	500	16490	50	1	26123038	7132	206.82	22.07	12	0.46	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.67	N	114190	500	130 억		259156	N	N	2	N	00	N
122	20230710	160703	57	100.00	KOSDAQ		금속	N	N	N	N		N	26600	-950	5	-3.45	27686027450	1004933	50.94	27950	28500	26550	35800	19300	27550	27550.77	1.23	0	-70194	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	6949	201.52	21.50	12	3.85	132.00	1237.00	43900	20230328	-39.41	4965	20220804	435.75	43900	-39.41	20230328	7930	235.44	20230119	43900	-39.41	20230328	4965	435.75	20220804	1.84	N	114190	500	130 억		321422	N	N	2	N	00	N
123	20230710	150704	57	100.00	KOSDAQ		금속	N	N	N	N		N	26950	-600	5	-2.18	26063503200	944193	47.86	27950	28500	26950	35800	19300	27550	27604.05	1.23	0	-73918	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7040	204.17	21.79	12	3.61	132.00	1237.00	43900	20230328	-38.61	4965	20220804	442.80	43900	-38.61	20230328	7930	239.85	20230119	43900	-38.61	20230328	4965	442.80	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
124	20230710	140657	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	-250	5	-0.91	23827182650	861872	43.69	27950	28500	27000	35800	19300	27550	27645.94	1.23	0	-72581	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7132	206.82	22.07	12	3.30	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
125	20230710	130650	57	100.00	KOSDAQ		금속	N	N	N	N		N	27450	-100	5	-0.36	22209525200	802558	40.68	27950	28500	27000	35800	19300	27550	27673.55	1.23	0	-75165	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7171	207.95	22.19	12	3.07	132.00	1237.00	43900	20230328	-37.47	4965	20220804	452.87	43900	-37.47	20230328	7930	246.15	20230119	43900	-37.47	20230328	4965	452.87	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
126	20230710	120705	57	100.00	KOSDAQ		금속	N	N	N	N		N	27200	-350	5	-1.27	21037050150	759821	38.51	27950	28500	27000	35800	19300	27550	27687.00	1.23	0	-74631	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7105	206.06	21.99	12	2.91	132.00	1237.00	43900	20230328	-38.04	4965	20220804	447.83	43900	-38.04	20230328	7930	243.00	20230119	43900	-38.04	20230328	4965	447.83	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
127	20230710	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	27150	-400	5	-1.45	19469309100	701981	35.58	27950	28500	27000	35800	19300	27550	27735.02	1.23	0	-75369	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7092	205.68	21.95	12	2.69	132.00	1237.00	43900	20230328	-38.15	4965	20220804	446.83	43900	-38.15	20230328	7930	242.37	20230119	43900	-38.15	20230328	4965	446.83	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
128	20230710	100705	57	100.00	KOSDAQ		금속	N	N	N	N		N	27850	300	2	1.09	15518525700	558502	28.31	27950	28500	27000	35800	19300	27550	27786.32	1.23	0	-58357	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7275	210.98	22.51	12	2.14	132.00	1237.00	43900	20230328	-36.56	4965	20220804	460.93	43900	-36.56	20230328	7930	251.20	20230119	43900	-36.56	20230328	4965	460.93	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
129	20230710	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	28300	750	2	2.72	6060026500	215343	10.91	27950	28500	27550	35800	19300	27550	28143.52	1.23	0	-65295	29416	28482	26916	25982	24416	28950	26450	131	8250	500	17080	50	1	26123038	7393	214.39	22.88	12	0.82	132.00	1237.00	43900	20230328	-35.54	4965	20220804	469.99	43900	-35.54	20230328	7930	256.87	20230119	43900	-35.54	20230328	4965	469.99	20220804	1.84	N	114190	500	130 억		321422	N	N	0	N	00	N
130	20230707	160656	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	2200	2	8.68	52987589750	1953560	296.55	25350	27850	25350	32950	17750	25350	27123.83	0.91	0	91345	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7197	208.71	22.27	12	7.48	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
131	20230707	150656	57	100.00	KOSDAQ		금속	N	N	N	N		N	27550	2200	2	8.68	49751465100	1835669	278.65	25350	27850	25350	32950	17750	25350	27103.54	0.91	0	82383	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7197	208.71	22.27	12	7.03	132.00	1237.00	43900	20230328	-37.24	4965	20220804	454.88	43900	-37.24	20230328	7930	247.41	20230119	43900	-37.24	20230328	4965	454.88	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
132	20230707	140710	57	100.00	KOSDAQ		금속	N	N	N	N		N	27300	1950	2	7.69	43358169650	1603388	243.39	25350	27850	25350	32950	17750	25350	27042.60	0.91	0	51712	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7132	206.82	22.07	12	6.14	132.00	1237.00	43900	20230328	-37.81	4965	20220804	449.85	43900	-37.81	20230328	7930	244.26	20230119	43900	-37.81	20230328	4965	449.85	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
133	20230707	130702	57	100.00	KOSDAQ		금속	N	N	N	N		N	27050	1700	2	6.71	37016466250	1371611	208.21	25350	27850	25350	32950	17750	25350	26988.72	0.91	0	38978	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7066	204.92	21.87	12	5.25	132.00	1237.00	43900	20230328	-38.38	4965	20220804	444.81	43900	-38.38	20230328	7930	241.11	20230119	43900	-38.38	20230328	4965	444.81	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
134	20230707	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	26950	1600	2	6.31	34062678250	1262623	191.66	25350	27850	25350	32950	17750	25350	26978.94	0.91	0	20724	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7040	204.17	21.79	12	4.83	132.00	1237.00	43900	20230328	-38.61	4965	20220804	442.80	43900	-38.61	20230328	7930	239.85	20230119	43900	-38.61	20230328	4965	442.80	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
135	20230707	110706	57	100.00	KOSDAQ		금속	N	N	N	N		N	27050	1700	2	6.71	31757799400	1176817	178.64	25350	27850	25350	32950	17750	25350	26987.51	0.91	0	17385	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	7066	204.92	21.87	12	4.50	132.00	1237.00	43900	20230328	-38.38	4965	20220804	444.81	43900	-38.38	20230328	7930	241.11	20230119	43900	-38.38	20230328	4965	444.81	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
136	20230707	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	26700	1350	2	5.33	25852606950	958928	145.56	25350	27850	25350	32950	17750	25350	26961.50	0.91	0	7036	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	6975	202.27	21.58	12	3.67	132.00	1237.00	43900	20230328	-39.18	4965	20220804	437.76	43900	-39.18	20230328	7930	236.70	20230119	43900	-39.18	20230328	4965	437.76	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
137	20230707	090658	57	100.00	KOSDAQ		금속	N	N	N	N		N	25850	500	2	1.97	1514383300	58728	8.91	25350	26100	25350	32950	17750	25350	25793.58	0.91	0	9369	27683	26516	25883	24716	24083	26200	24400	131	7600	500	15710	50	1	26123038	6753	195.83	20.90	12	0.22	132.00	1237.00	43900	20230328	-41.12	4965	20220804	420.64	43900	-41.12	20230328	7930	225.98	20230119	43900	-41.12	20230328	4965	420.64	20220804	1.76	N	114190	500	130 억		237103	N	N	0	N	00	N
138	20230706	160657	57	100.00	KOSDAQ		금속	N	N	N	N		N	25350	-1150	5	-4.34	17071518500	654867	31.06	27000	27050	25250	34450	18550	26500	26067.90	1.10	0	-59816	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6622	192.05	20.49	12	2.51	132.00	1237.00	43900	20230328	-42.26	4965	20220804	410.57	43900	-42.26	20230328	7930	219.67	20230119	43900	-42.26	20230328	4965	410.57	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
139	20230706	150658	57	100.00	KOSDAQ		금속	N	N	N	N		N	25450	-1050	5	-3.96	16403560750	628492	29.81	27000	27050	25250	34450	18550	26500	26098.21	1.10	0	-60907	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6648	192.80	20.57	12	2.41	132.00	1237.00	43900	20230328	-42.03	4965	20220804	412.59	43900	-42.03	20230328	7930	220.93	20230119	43900	-42.03	20230328	4965	412.59	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
140	20230706	140659	57	100.00	KOSDAQ		금속	N	N	N	N		N	25700	-800	5	-3.02	15694361650	600722	28.49	27000	27050	25250	34450	18550	26500	26124.20	1.10	0	-60304	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6714	194.70	20.78	12	2.30	132.00	1237.00	43900	20230328	-41.46	4965	20220804	417.62	43900	-41.46	20230328	7930	224.09	20230119	43900	-41.46	20230328	4965	417.62	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
141	20230706	130659	57	100.00	KOSDAQ		금속	N	N	N	N		N	25550	-950	5	-3.58	13907829700	530492	25.16	27000	27050	25500	34450	18550	26500	26215.46	1.10	0	-58728	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6674	193.56	20.65	12	2.03	132.00	1237.00	43900	20230328	-41.80	4965	20220804	414.60	43900	-41.80	20230328	7930	222.19	20230119	43900	-41.80	20230328	4965	414.60	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
142	20230706	120656	57	100.00	KOSDAQ		금속	N	N	N	N		N	26000	-500	5	-1.89	12658598350	481788	22.85	27000	27050	25500	34450	18550	26500	26272.98	1.10	0	-51617	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6792	196.97	21.02	12	1.84	132.00	1237.00	43900	20230328	-40.77	4965	20220804	423.67	43900	-40.77	20230328	7930	227.87	20230119	43900	-40.77	20230328	4965	423.67	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
143	20230706	110702	57	100.00	KOSDAQ		금속	N	N	N	N		N	26100	-400	5	-1.51	12009164250	456750	21.66	27000	27050	25500	34450	18550	26500	26291.45	1.10	0	-52815	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6818	197.73	21.10	12	1.75	132.00	1237.00	43900	20230328	-40.55	4965	20220804	425.68	43900	-40.55	20230328	7930	229.13	20230119	43900	-40.55	20230328	4965	425.68	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
144	20230706	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	25650	-850	5	-3.21	9978135700	378228	17.94	27000	27050	25600	34450	18550	26500	26380.45	1.10	0	-46145	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6701	194.32	20.74	12	1.45	132.00	1237.00	43900	20230328	-41.57	4965	20220804	416.62	43900	-41.57	20230328	7930	223.46	20230119	43900	-41.57	20230328	4965	416.62	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
145	20230706	090657	57	100.00	KOSDAQ		금속	N	N	N	N		N	26400	-100	5	-0.38	3729221750	139452	6.61	27000	27050	26300	34450	18550	26500	26746.57	1.10	0	-38751	29266	27882	25866	24482	22466	28575	25175	131	7950	500	16430	50	1	26123038	6896	200.00	21.34	12	0.53	132.00	1237.00	43900	20230328	-39.86	4965	20220804	431.72	43900	-39.86	20230328	7930	232.91	20230119	43900	-39.86	20230328	4965	431.72	20220804	1.80	N	114190	500	130 억		287901	N	N	3	N	00	N
146	20230705	160654	57	100.00	KOSDAQ		금속	N	N	N	N		N	26500	2450	2	10.19	54544633750	2095645	587.87	24550	27250	23850	31250	16850	24050	26026.15	1.00	0	39402	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6923	200.76	21.42	12	8.02	132.00	1237.00	43900	20230328	-39.64	4965	20220804	433.74	43900	-39.64	20230328	7930	234.17	20230119	43900	-39.64	20230328	4965	433.74	20220804	1.74	N	114190	500	130 억		261462	N	N	3	N	00	N
147	20230705	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	26250	2200	2	9.15	52144292200	2004439	562.29	24550	27250	23850	31250	16850	24050	26014.42	1.00	0	32731	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6857	198.86	21.22	12	7.67	132.00	1237.00	43900	20230328	-40.21	4965	20220804	428.70	43900	-40.21	20230328	7930	231.02	20230119	43900	-40.21	20230328	4965	428.70	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
148	20230705	140645	57	100.00	KOSDAQ		금속	N	N	N	N		N	26500	2450	2	10.19	44265536600	1705498	478.43	24550	27250	23850	31250	16850	24050	25954.62	1.00	0	453	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6923	200.76	21.42	12	6.53	132.00	1237.00	43900	20230328	-39.64	4965	20220804	433.74	43900	-39.64	20230328	7930	234.17	20230119	43900	-39.64	20230328	4965	433.74	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
149	20230705	130647	57	100.00	KOSDAQ		금속	N	N	N	N		N	25250	1200	2	4.99	16489117350	658515	184.73	24550	25800	23850	31250	16850	24050	25039.86	1.00	0	12102	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6596	191.29	20.41	12	2.52	132.00	1237.00	43900	20230328	-42.48	4965	20220804	408.56	43900	-42.48	20230328	7930	218.41	20230119	43900	-42.48	20230328	4965	408.56	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
150	20230705	120646	57	100.00	KOSDAQ		금속	N	N	N	N		N	25250	1200	2	4.99	15473707350	617989	173.36	24550	25800	23850	31250	16850	24050	25038.82	1.00	0	13542	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6596	191.29	20.41	12	2.37	132.00	1237.00	43900	20230328	-42.48	4965	20220804	408.56	43900	-42.48	20230328	7930	218.41	20230119	43900	-42.48	20230328	4965	408.56	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
151	20230705	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	25400	1350	2	5.61	13136182000	524956	147.26	24550	25800	23850	31250	16850	24050	25023.41	1.00	0	13407	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6635	192.42	20.53	12	2.01	132.00	1237.00	43900	20230328	-42.14	4965	20220804	411.58	43900	-42.14	20230328	7930	220.30	20230119	43900	-42.14	20230328	4965	411.58	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
152	20230705	100648	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	400	2	1.66	3356939500	138074	38.73	24550	24650	23850	31250	16850	24050	24312.63	1.00	0	13174	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6387	185.23	19.77	12	0.53	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
153	20230705	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	24150	100	2	0.42	524346100	21566	6.05	24550	24550	24100	31250	16850	24050	24313.66	1.00	0	-7077	25283	24666	24283	23666	23283	24475	23475	131	7200	500	14910	50	1	26123038	6309	182.95	19.52	12	0.08	132.00	1237.00	43900	20230328	-44.99	4965	20220804	386.40	43900	-44.99	20230328	7930	204.54	20230119	43900	-44.99	20230328	4965	386.40	20220804	1.74	N	114190	500	130 억		261462	N	N	1	N	00	N
154	20230704	160644	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	-500	5	-2.04	8604017600	354551	72.43	24600	24900	23900	31900	17200	24550	24267.38	1.20	0	-53728	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6283	182.20	19.44	12	1.36	132.00	1237.00	43900	20230328	-45.22	4965	20220804	384.39	43900	-45.22	20230328	7930	203.28	20230119	43900	-45.22	20230328	4965	384.39	20220804	1.84	N	114190	500	130 억		314698	N	N	1	N	00	N
155	20230704	150637	57	100.00	KOSDAQ		금속	N	N	N	N		N	24000	-550	5	-2.24	8251954700	339889	69.43	24600	24900	23900	31900	17200	24550	24277.96	1.20	0	-48553	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6270	181.82	19.40	12	1.30	132.00	1237.00	43900	20230328	-45.33	4965	20220804	383.38	43900	-45.33	20230328	7930	202.65	20230119	43900	-45.33	20230328	4965	383.38	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
156	20230704	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	-450	5	-1.83	7536206450	310076	63.34	24600	24900	23900	31900	17200	24550	24303.97	1.20	0	-32879	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6296	182.58	19.48	12	1.19	132.00	1237.00	43900	20230328	-45.10	4965	20220804	385.40	43900	-45.10	20230328	7930	203.91	20230119	43900	-45.10	20230328	4965	385.40	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
157	20230704	130632	57	100.00	KOSDAQ		금속	N	N	N	N		N	24050	-500	5	-2.04	7003690800	287943	58.82	24600	24900	23900	31900	17200	24550	24322.77	1.20	0	-27143	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6283	182.20	19.44	12	1.10	132.00	1237.00	43900	20230328	-45.22	4965	20220804	384.39	43900	-45.22	20230328	7930	203.28	20230119	43900	-45.22	20230328	4965	384.39	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
158	20230704	120638	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	-450	5	-1.83	6006878750	246417	50.34	24600	24900	24000	31900	17200	24550	24376.52	1.20	0	-8287	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6296	182.58	19.48	12	0.94	132.00	1237.00	43900	20230328	-45.10	4965	20220804	385.40	43900	-45.10	20230328	7930	203.91	20230119	43900	-45.10	20230328	4965	385.40	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
159	20230704	110634	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	-450	5	-1.83	5303573650	217213	44.37	24600	24900	24000	31900	17200	24550	24416.14	1.20	0	-6070	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6296	182.58	19.48	12	0.83	132.00	1237.00	43900	20230328	-45.10	4965	20220804	385.40	43900	-45.10	20230328	7930	203.91	20230119	43900	-45.10	20230328	4965	385.40	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
160	20230704	100632	57	100.00	KOSDAQ		금속	N	N	N	N		N	24850	300	2	1.22	3369756600	137559	28.10	24600	24850	24000	31900	17200	24550	24496.61	1.20	0	3091	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6492	188.26	20.09	12	0.53	132.00	1237.00	43900	20230328	-43.39	4965	20220804	400.50	43900	-43.39	20230328	7930	213.37	20230119	43900	-43.39	20230328	4965	400.50	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
161	20230704	090631	57	100.00	KOSDAQ		금속	N	N	N	N		N	24450	-100	5	-0.41	869630800	35459	7.24	24600	24800	24200	31900	17200	24550	24524.59	1.20	0	-12112	25750	25150	24100	23500	22450	25450	23800	131	7350	500	15220	50	1	26123038	6387	185.23	19.77	12	0.14	132.00	1237.00	43900	20230328	-44.31	4965	20220804	392.45	43900	-44.31	20230328	7930	208.32	20230119	43900	-44.31	20230328	4965	392.45	20220804	1.84	N	114190	500	130 억		314698	N	N	0	N	00	N
162	20230703	160624	57	100.00	KOSDAQ		금속	N	N	N	N		N	24550	1550	2	6.74	11671906050	483777	168.70	23300	24700	23050	29900	16100	23000	24126.01	1.38	0	-46160	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6413	185.98	19.85	12	1.85	132.00	1237.00	43900	20230328	-44.08	4965	20220804	394.46	43900	-44.08	20230328	7930	209.58	20230119	43900	-44.08	20230328	4965	394.46	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
163	20230703	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	24400	1400	2	6.09	11050273600	458391	159.84	23300	24700	23050	29900	16100	23000	24106.66	1.38	0	-45732	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6374	184.85	19.73	12	1.75	132.00	1237.00	43900	20230328	-44.42	4965	20220804	391.44	43900	-44.42	20230328	7930	207.69	20230119	43900	-44.42	20230328	4965	391.44	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
164	20230703	140630	57	100.00	KOSDAQ		금속	N	N	N	N		N	24300	1300	2	5.65	10208679900	423716	147.75	23300	24700	23050	29900	16100	23000	24093.22	1.38	0	-44219	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6348	184.09	19.64	12	1.62	132.00	1237.00	43900	20230328	-44.65	4965	20220804	389.43	43900	-44.65	20230328	7930	206.43	20230119	43900	-44.65	20230328	4965	389.43	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
165	20230703	130625	57	100.00	KOSDAQ		금속	N	N	N	N		N	24500	1500	2	6.52	8543168500	355766	124.06	23300	24500	23050	29900	16100	23000	24013.45	1.38	0	-45184	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6400	185.61	19.81	12	1.36	132.00	1237.00	43900	20230328	-44.19	4965	20220804	393.45	43900	-44.19	20230328	7930	208.95	20230119	43900	-44.19	20230328	4965	393.45	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
166	20230703	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	24250	1250	2	5.43	7384889000	308128	107.45	23300	24500	23050	29900	16100	23000	23966.96	1.38	0	-47887	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6335	183.71	19.60	12	1.18	132.00	1237.00	43900	20230328	-44.76	4965	20220804	388.42	43900	-44.76	20230328	7930	205.80	20230119	43900	-44.76	20230328	4965	388.42	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
167	20230703	110628	57	100.00	KOSDAQ		금속	N	N	N	N		N	23950	950	2	4.13	6747825750	281717	98.24	23300	24500	23050	29900	16100	23000	23952.50	1.38	0	-56387	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6256	181.44	19.36	12	1.08	132.00	1237.00	43900	20230328	-45.44	4965	20220804	382.38	43900	-45.44	20230328	7930	202.02	20230119	43900	-45.44	20230328	4965	382.38	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
168	20230703	100617	57	100.00	KOSDAQ		금속	N	N	N	N		N	24100	1100	2	4.78	3439367450	145438	50.71	23300	24150	23050	29900	16100	23000	23648.35	1.38	0	-5399	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6296	182.58	19.48	12	0.56	132.00	1237.00	43900	20230328	-45.10	4965	20220804	385.40	43900	-45.10	20230328	7930	203.91	20230119	43900	-45.10	20230328	4965	385.40	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N
169	20230703	090624	57	100.00	KOSDAQ		금속	N	N	N	N		N	23300	300	2	1.30	358640700	15450	5.39	23300	23400	23050	29900	16100	23000	23213.00	1.38	0	1667	23633	23316	22833	22516	22033	23475	22675	131	6900	500	14260	50	1	26123038	6087	176.52	18.84	12	0.06	132.00	1237.00	43900	20230328	-46.92	4965	20220804	369.28	43900	-46.92	20230328	7930	193.82	20230119	43900	-46.92	20230328	4965	369.28	20220804	1.92	N	114190	500	130 억		360841	N	N	3	N	00	N