KissMeData/090410/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	160712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2290	70	2	3.15	1621603820	713748	100.85	2240	2300	2230	2885	1555	2220	2271.88	3.86	0	-26452	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1055	10.41	1.16	12	1.55	220.00	1972.00	2960	20230630	-22.64	1420	20221013	61.27	2960	-22.64	20230630	1680	36.31	20230314	2960	-22.64	20230630	1420	61.27	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
3	20230731	150713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	55	2	2.48	1514143435	666724	94.21	2240	2300	2230	2885	1555	2220	2271.02	3.86	0	-30355	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1048	10.34	1.15	12	1.45	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
4	20230731	140715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	55	2	2.48	1371795340	604242	85.38	2240	2300	2230	2885	1555	2220	2270.27	3.86	0	-28112	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1048	10.34	1.15	12	1.31	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
5	20230731	130714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2280	60	2	2.70	1192100160	525351	74.23	2240	2300	2230	2885	1555	2220	2269.15	3.86	0	3137	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1051	10.36	1.16	12	1.14	220.00	1972.00	2960	20230630	-22.97	1420	20221013	60.56	2960	-22.97	20230630	1680	35.71	20230314	2960	-22.97	20230630	1420	60.56	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
6	20230731	120721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2290	70	2	3.15	1005459550	443467	62.66	2240	2300	2230	2885	1555	2220	2267.27	3.86	0	19779	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1055	10.41	1.16	12	0.96	220.00	1972.00	2960	20230630	-22.64	1420	20221013	61.27	2960	-22.64	20230630	1680	36.31	20230314	2960	-22.64	20230630	1420	61.27	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
7	20230731	110724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	55	2	2.48	831315340	367301	51.90	2240	2295	2230	2885	1555	2220	2263.31	3.86	0	11442	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1048	10.34	1.15	12	0.80	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
8	20230731	100719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2275	55	2	2.48	505351175	224290	31.69	2240	2285	2230	2885	1555	2220	2253.12	3.86	0	12267	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1048	10.34	1.15	12	0.49	220.00	1972.00	2960	20230630	-23.14	1420	20221013	60.21	2960	-23.14	20230630	1680	35.42	20230314	2960	-23.14	20230630	1420	60.21	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
9	20230731	090713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2245	25	2	1.13	20064560	8956	1.27	2240	2245	2240	2885	1555	2220	2240.35	3.86	0	3107	2326	2272	2196	2142	2066	2300	2170	46	665	100	1550	5	1	46084095	1035	10.20	1.14	12	0.02	220.00	1972.00	2960	20230630	-24.16	1420	20221013	58.10	2960	-24.16	20230630	1680	33.63	20230314	2960	-24.16	20230630	1420	58.10	20221013	7.92	N	090410	100	46 억		1778781	N	N	0	N	00	N
10	20230728	160714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	45	2	2.07	1520396730	687949	75.20	2150	2250	2120	2825	1525	2175	2210.05	3.55	0	140969	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1023	10.09	1.13	12	1.49	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
11	20230728	150714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2225	50	2	2.30	1392810395	630468	68.91	2150	2250	2120	2825	1525	2175	2209.23	3.55	0	140784	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1025	10.11	1.13	12	1.37	220.00	1972.00	2960	20230630	-24.83	1420	20221013	56.69	2960	-24.83	20230630	1680	32.44	20230314	2960	-24.83	20230630	1420	56.69	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
12	20230728	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	45	2	2.07	1090582685	494039	54.00	2150	2250	2120	2825	1525	2175	2207.55	3.55	0	95170	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1023	10.09	1.13	12	1.07	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
13	20230728	130715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2225	50	2	2.30	927327955	420734	45.99	2150	2250	2120	2825	1525	2175	2204.14	3.55	0	83318	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1025	10.11	1.13	12	0.91	220.00	1972.00	2960	20230630	-24.83	1420	20221013	56.69	2960	-24.83	20230630	1680	32.44	20230314	2960	-24.83	20230630	1420	56.69	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
14	20230728	120711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2235	60	2	2.76	829344935	376846	41.19	2150	2250	2120	2825	1525	2175	2200.82	3.55	0	88876	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1030	10.16	1.13	12	0.82	220.00	1972.00	2960	20230630	-24.49	1420	20221013	57.39	2960	-24.49	20230630	1680	33.04	20230314	2960	-24.49	20230630	1420	57.39	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
15	20230728	110718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2245	70	2	3.22	681856355	310872	33.98	2150	2245	2120	2825	1525	2175	2193.43	3.55	0	95092	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1035	10.20	1.14	12	0.67	220.00	1972.00	2960	20230630	-24.16	1420	20221013	58.10	2960	-24.16	20230630	1680	33.63	20230314	2960	-24.16	20230630	1420	58.10	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
16	20230728	100709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2210	35	2	1.61	447333625	205646	22.48	2150	2215	2120	2825	1525	2175	2175.26	3.55	0	80492	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1018	10.05	1.12	12	0.45	220.00	1972.00	2960	20230630	-25.34	1420	20221013	55.63	2960	-25.34	20230630	1680	31.55	20230314	2960	-25.34	20230630	1420	55.63	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
17	20230728	090717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	0	3	0.00	212671195	98846	10.80	2150	2175	2120	2825	1525	2175	2151.29	3.55	0	47084	2301	2237	2201	2137	2101	2270	2170	46	650	100	1520	5	1	46084095	1002	9.89	1.10	12	0.21	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	8.04	N	090410	100	46 억		1635796	N	N	0	N	00	N
18	20230727	160710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	-10	5	-0.46	1979791570	897014	47.59	2170	2265	2165	2840	1530	2185	2207.50	3.54	300219	2103	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1002	9.89	1.10	12	1.95	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
19	20230727	150712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2180	-5	5	-0.23	1759884045	795914	42.22	2170	2265	2165	2840	1530	2185	2211.22	3.54	300219	-15138	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1005	9.91	1.11	12	1.73	220.00	1972.00	2960	20230630	-26.35	1420	20221013	53.52	2960	-26.35	20230630	1680	29.76	20230314	2960	-26.35	20230630	1420	53.52	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
20	20230727	140708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2205	20	2	0.92	1437462415	648574	34.41	2170	2265	2165	2840	1530	2185	2216.44	3.54	300219	4843	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1016	10.02	1.12	12	1.41	220.00	1972.00	2960	20230630	-25.51	1420	20221013	55.28	2960	-25.51	20230630	1680	31.25	20230314	2960	-25.51	20230630	1420	55.28	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
21	20230727	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	10	2	0.46	1220794310	550364	29.20	2170	2265	2165	2840	1530	2185	2218.29	3.54	300219	-32733	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1012	9.98	1.11	12	1.19	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
22	20230727	120709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2195	10	2	0.46	974279855	438379	23.26	2170	2265	2165	2840	1530	2185	2222.64	3.54	300219	-44776	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1012	9.98	1.11	12	0.95	220.00	1972.00	2960	20230630	-25.84	1420	20221013	54.58	2960	-25.84	20230630	1680	30.65	20230314	2960	-25.84	20230630	1420	54.58	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
23	20230727	110711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2250	65	2	2.97	753141390	338929	17.98	2170	2265	2165	2840	1530	2185	2222.35	3.54	300219	-35399	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1037	10.23	1.14	12	0.74	220.00	1972.00	2960	20230630	-23.99	1420	20221013	58.45	2960	-23.99	20230630	1680	33.93	20230314	2960	-23.99	20230630	1420	58.45	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
24	20230727	100709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	35	2	1.60	398994280	181027	9.60	2170	2230	2165	2840	1530	2185	2204.28	3.54	300219	252	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1023	10.09	1.13	12	0.39	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
25	20230727	090706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	15	2	0.69	58538130	26767	1.42	2170	2220	2165	2840	1530	2185	2187.12	3.54	300219	-2330	2385	2285	2215	2115	2045	2250	2080	46	655	100	1520	5	1	46084095	1014	10.00	1.12	12	0.06	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	8.02	N	090410	100	46 억		1632009	N	N	0	N	00	N
26	20230726	160707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2185	-130	5	-5.62	4129823705	1874406	160.25	2310	2315	2145	3005	1625	2315	2203.35	2.89	0	306615	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1007	9.93	1.11	12	4.07	220.00	1972.00	2960	20230630	-26.18	1420	20221013	53.87	2960	-26.18	20230630	1680	30.06	20230314	2960	-26.18	20230630	1420	53.87	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
27	20230726	150711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2175	-140	5	-6.05	3928351380	1781984	152.35	2310	2315	2145	3005	1625	2315	2204.47	2.89	0	280052	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1002	9.89	1.10	12	3.87	220.00	1972.00	2960	20230630	-26.52	1420	20221013	53.17	2960	-26.52	20230630	1680	29.46	20230314	2960	-26.52	20230630	1420	53.17	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
28	20230726	140706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2150	-165	5	-7.13	3532564190	1600849	136.86	2310	2315	2145	3005	1625	2315	2206.67	2.89	0	239833	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	991	9.77	1.09	12	3.47	220.00	1972.00	2960	20230630	-27.36	1420	20221013	51.41	2960	-27.36	20230630	1680	27.98	20230314	2960	-27.36	20230630	1420	51.41	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
29	20230726	130704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2170	-145	5	-6.26	3018615360	1363561	116.58	2310	2315	2150	3005	1625	2315	2213.76	2.89	0	219896	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1000	9.86	1.10	12	2.96	220.00	1972.00	2960	20230630	-26.69	1420	20221013	52.82	2960	-26.69	20230630	1680	29.17	20230314	2960	-26.69	20230630	1420	52.82	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
30	20230726	120706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	-115	5	-4.97	2503831670	1126440	96.30	2310	2315	2160	3005	1625	2315	2222.76	2.89	0	182015	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1014	10.00	1.12	12	2.44	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
31	20230726	110700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2200	-115	5	-4.97	2311511945	1039073	88.83	2310	2315	2160	3005	1625	2315	2224.57	2.89	0	160968	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1014	10.00	1.12	12	2.25	220.00	1972.00	2960	20230630	-25.68	1420	20221013	54.93	2960	-25.68	20230630	1680	30.95	20230314	2960	-25.68	20230630	1420	54.93	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
32	20230726	100707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2220	-95	5	-4.10	1462940695	653751	55.89	2310	2315	2205	3005	1625	2315	2237.74	2.89	0	63336	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1023	10.09	1.13	12	1.42	220.00	1972.00	2960	20230630	-25.00	1420	20221013	56.34	2960	-25.00	20230630	1680	32.14	20230314	2960	-25.00	20230630	1420	56.34	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
33	20230726	090702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2250	-65	5	-2.81	319365420	140702	12.03	2310	2315	2245	3005	1625	2315	2269.72	2.89	0	-61546	2425	2370	2320	2265	2215	2367	2262	46	690	100	1620	5	1	46084095	1037	10.23	1.14	12	0.31	220.00	1972.00	2960	20230630	-23.99	1420	20221013	58.45	2960	-23.99	20230630	1680	33.93	20230314	2960	-23.99	20230630	1420	58.45	20221013	8.11	N	090410	100	46 억		1331790	N	N	0	N	00	N
34	20230725	160700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2315	0	3	0.00	2687050830	1154067	106.84	2315	2375	2270	3005	1625	2315	2328.35	2.87	0	-829	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1067	10.52	1.17	12	2.50	220.00	1972.00	2960	20230630	-21.79	1420	20221013	63.03	2960	-21.79	20230630	1680	37.80	20230314	2960	-21.79	20230630	1420	63.03	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
35	20230725	150655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2300	-15	5	-0.65	2504132690	1074812	99.51	2315	2375	2270	3005	1625	2315	2329.84	2.87	0	-15382	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1060	10.45	1.17	12	2.33	220.00	1972.00	2960	20230630	-22.30	1420	20221013	61.97	2960	-22.30	20230630	1680	36.90	20230314	2960	-22.30	20230630	1420	61.97	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
36	20230725	140654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2330	15	2	0.65	2124608890	910300	84.28	2315	2375	2270	3005	1625	2315	2333.97	2.87	0	-58348	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1074	10.59	1.18	12	1.98	220.00	1972.00	2960	20230630	-21.28	1420	20221013	64.08	2960	-21.28	20230630	1680	38.69	20230314	2960	-21.28	20230630	1420	64.08	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
37	20230725	130701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2340	25	2	1.08	1942164505	832170	77.04	2315	2375	2270	3005	1625	2315	2333.86	2.87	0	-46618	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1078	10.64	1.19	12	1.81	220.00	1972.00	2960	20230630	-20.95	1420	20221013	64.79	2960	-20.95	20230630	1680	39.29	20230314	2960	-20.95	20230630	1420	64.79	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
38	20230725	120700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2360	45	2	1.94	1770609400	759232	70.29	2315	2375	2270	3005	1625	2315	2332.11	2.87	0	-24005	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1088	10.73	1.20	12	1.65	220.00	1972.00	2960	20230630	-20.27	1420	20221013	66.20	2960	-20.27	20230630	1680	40.48	20230314	2960	-20.27	20230630	1420	66.20	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
39	20230725	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2340	25	2	1.08	1352119400	581423	53.83	2315	2370	2270	3005	1625	2315	2325.54	2.87	0	7129	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1078	10.64	1.19	12	1.26	220.00	1972.00	2960	20230630	-20.95	1420	20221013	64.79	2960	-20.95	20230630	1680	39.29	20230314	2960	-20.95	20230630	1420	64.79	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
40	20230725	100658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2325	10	2	0.43	975476190	419799	38.87	2315	2370	2270	3005	1625	2315	2323.68	2.87	0	25452	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1071	10.57	1.18	12	0.91	220.00	1972.00	2960	20230630	-21.45	1420	20221013	63.73	2960	-21.45	20230630	1680	38.39	20230314	2960	-21.45	20230630	1420	63.73	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
41	20230725	090657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2295	-20	5	-0.86	91866805	39833	3.69	2315	2330	2285	3005	1625	2315	2306.27	2.87	0	-8482	2411	2362	2311	2262	2211	2387	2287	46	690	100	1620	5	1	46084095	1058	10.43	1.16	12	0.09	220.00	1972.00	2960	20230630	-22.47	1420	20221013	61.62	2960	-22.47	20230630	1680	36.61	20230314	2960	-22.47	20230630	1420	61.62	20221013	8.25	N	090410	100	46 억		1324394	N	N	0	N	00	N
42	20230724	160700	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2315	-20	5	-0.86	2463408985	1071012	111.57	2310	2360	2260	3035	1635	2335	2300.04	2.58	0	132423	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1067	10.52	1.17	12	2.32	220.00	1972.00	2960	20230630	-21.79	1420	20221013	63.03	2960	-21.79	20230630	1680	37.80	20230314	2960	-21.79	20230630	1420	63.03	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
43	20230724	150656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2320	-15	5	-0.64	2283750025	993234	103.47	2310	2360	2260	3035	1635	2335	2299.31	2.58	0	111813	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1069	10.55	1.18	12	2.16	220.00	1972.00	2960	20230630	-21.62	1420	20221013	63.38	2960	-21.62	20230630	1680	38.10	20230314	2960	-21.62	20230630	1420	63.38	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
44	20230724	140653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2300	-35	5	-1.50	2021418360	880037	91.67	2310	2360	2260	3035	1635	2335	2296.97	2.58	0	101099	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1060	10.45	1.17	12	1.91	220.00	1972.00	2960	20230630	-22.30	1420	20221013	61.97	2960	-22.30	20230630	1680	36.90	20230314	2960	-22.30	20230630	1420	61.97	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
45	20230724	130655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2295	-40	5	-1.71	1721397265	748579	77.98	2310	2360	2260	3035	1635	2335	2299.55	2.58	0	72706	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1058	10.43	1.16	12	1.62	220.00	1972.00	2960	20230630	-22.47	1420	20221013	61.62	2960	-22.47	20230630	1680	36.61	20230314	2960	-22.47	20230630	1420	61.62	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
46	20230724	120655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2270	-65	5	-2.78	1530968125	664836	69.26	2310	2360	2265	3035	1635	2335	2302.78	2.58	0	42164	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1046	10.32	1.15	12	1.44	220.00	1972.00	2960	20230630	-23.31	1420	20221013	59.86	2960	-23.31	20230630	1680	35.12	20230314	2960	-23.31	20230630	1420	59.86	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
47	20230724	110659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2300	-35	5	-1.50	1220072110	528755	55.08	2310	2360	2270	3035	1635	2335	2307.44	2.58	0	19210	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1060	10.45	1.17	12	1.15	220.00	1972.00	2960	20230630	-22.30	1420	20221013	61.97	2960	-22.30	20230630	1680	36.90	20230314	2960	-22.30	20230630	1420	61.97	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
48	20230724	100653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2330	-5	5	-0.21	997143370	432091	45.01	2310	2360	2270	3035	1635	2335	2307.72	2.58	0	27376	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1074	10.59	1.18	12	0.94	220.00	1972.00	2960	20230630	-21.28	1420	20221013	64.08	2960	-21.28	20230630	1680	38.69	20230314	2960	-21.28	20230630	1420	64.08	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
49	20230724	090655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2295	-40	5	-1.71	244736960	106140	11.06	2310	2335	2280	3035	1635	2335	2305.79	2.58	0	-42078	2418	2376	2343	2301	2268	2397	2322	46	700	100	1630	5	1	46084095	1058	10.43	1.16	12	0.23	220.00	1972.00	2960	20230630	-22.47	1420	20221013	61.62	2960	-22.47	20230630	1680	36.61	20230314	2960	-22.47	20230630	1420	61.62	20221013	8.29	N	090410	100	46 억		1191139	N	N	0	N	00	N
50	20230721	160649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2335	-20	5	-0.85	2227609130	953239	80.17	2310	2385	2310	3060	1650	2355	2336.89	2.50	0	38194	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1076	10.61	1.18	12	2.07	220.00	1972.00	2960	20230630	-21.11	1420	20221013	64.44	2960	-21.11	20230630	1680	38.99	20230314	2960	-21.11	20230630	1420	64.44	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
51	20230721	150652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2330	-25	5	-1.06	2098654410	897891	75.51	2310	2385	2310	3060	1650	2355	2337.31	2.50	0	30629	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1074	10.59	1.18	12	1.95	220.00	1972.00	2960	20230630	-21.28	1420	20221013	64.08	2960	-21.28	20230630	1680	38.69	20230314	2960	-21.28	20230630	1420	64.08	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
52	20230721	140649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2325	-30	5	-1.27	1808149670	772662	64.98	2310	2385	2310	3060	1650	2355	2340.15	2.50	0	20347	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1071	10.57	1.18	12	1.68	220.00	1972.00	2960	20230630	-21.45	1420	20221013	63.73	2960	-21.45	20230630	1680	38.39	20230314	2960	-21.45	20230630	1420	63.73	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
53	20230721	130651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2335	-20	5	-0.85	1586737955	677649	56.99	2310	2385	2310	3060	1650	2355	2341.53	2.50	0	45128	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1076	10.61	1.18	12	1.47	220.00	1972.00	2960	20230630	-21.11	1420	20221013	64.44	2960	-21.11	20230630	1680	38.99	20230314	2960	-21.11	20230630	1420	64.44	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
54	20230721	120659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2335	-20	5	-0.85	1415752735	604428	50.83	2310	2385	2310	3060	1650	2355	2342.30	2.50	0	51812	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1076	10.61	1.18	12	1.31	220.00	1972.00	2960	20230630	-21.11	1420	20221013	64.44	2960	-21.11	20230630	1680	38.99	20230314	2960	-21.11	20230630	1420	64.44	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
55	20230721	110655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2355	0	3	0.00	1199540700	512156	43.07	2310	2385	2310	3060	1650	2355	2342.14	2.50	0	22366	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1085	10.70	1.19	12	1.11	220.00	1972.00	2960	20230630	-20.44	1420	20221013	65.85	2960	-20.44	20230630	1680	40.18	20230314	2960	-20.44	20230630	1420	65.85	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
56	20230721	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2350	-5	5	-0.21	839570285	358216	30.13	2310	2385	2310	3060	1650	2355	2343.75	2.50	0	-11970	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1083	10.68	1.19	12	0.78	220.00	1972.00	2960	20230630	-20.61	1420	20221013	65.49	2960	-20.61	20230630	1680	39.88	20230314	2960	-20.61	20230630	1420	65.49	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
57	20230721	090654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2345	-10	5	-0.42	179328600	77059	6.48	2310	2355	2310	3060	1650	2355	2327.12	2.50	0	23551	2458	2406	2368	2316	2278	2387	2297	46	705	100	1640	5	1	46084095	1081	10.66	1.19	12	0.17	220.00	1972.00	2960	20230630	-20.78	1420	20221013	65.14	2960	-20.78	20230630	1680	39.58	20230314	2960	-20.78	20230630	1420	65.14	20221013	8.47	N	090410	100	46 억		1153003	N	N	0	N	00	N
58	20230720	160648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2355	-40	5	-1.67	2687317050	1137592	69.67	2385	2420	2330	3110	1680	2395	2362.35	2.21	0	133040	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1085	10.70	1.19	12	2.47	220.00	1972.00	2960	20230630	-20.44	1420	20221013	65.85	2960	-20.44	20230630	1680	40.18	20230314	2960	-20.44	20230630	1420	65.85	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
59	20230720	150648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2365	-30	5	-1.25	2447319045	1035793	63.44	2385	2420	2330	3110	1680	2395	2362.75	2.21	0	106488	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1090	10.75	1.20	12	2.25	220.00	1972.00	2960	20230630	-20.10	1420	20221013	66.55	2960	-20.10	20230630	1680	40.77	20230314	2960	-20.10	20230630	1420	66.55	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
60	20230720	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2365	-30	5	-1.25	2293734460	970912	59.47	2385	2420	2330	3110	1680	2395	2362.45	2.21	0	102316	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1090	10.75	1.20	12	2.11	220.00	1972.00	2960	20230630	-20.10	1420	20221013	66.55	2960	-20.10	20230630	1680	40.77	20230314	2960	-20.10	20230630	1420	66.55	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
61	20230720	130647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2365	-30	5	-1.25	1995056560	844203	51.70	2385	2420	2330	3110	1680	2395	2363.24	2.21	0	78532	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1090	10.75	1.20	12	1.83	220.00	1972.00	2960	20230630	-20.10	1420	20221013	66.55	2960	-20.10	20230630	1680	40.77	20230314	2960	-20.10	20230630	1420	66.55	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
62	20230720	120652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2365	-30	5	-1.25	1882926400	796720	48.80	2385	2420	2330	3110	1680	2395	2363.35	2.21	0	89673	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1090	10.75	1.20	12	1.73	220.00	1972.00	2960	20230630	-20.10	1420	20221013	66.55	2960	-20.10	20230630	1680	40.77	20230314	2960	-20.10	20230630	1420	66.55	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
63	20230720	110650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2365	-30	5	-1.25	1711347170	724048	44.35	2385	2420	2330	3110	1680	2395	2363.58	2.21	0	89599	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1090	10.75	1.20	12	1.57	220.00	1972.00	2960	20230630	-20.10	1420	20221013	66.55	2960	-20.10	20230630	1680	40.77	20230314	2960	-20.10	20230630	1420	66.55	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
64	20230720	100643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2340	-55	5	-2.30	1302394475	550201	33.70	2385	2420	2330	3110	1680	2395	2367.12	2.21	0	1540	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1078	10.64	1.19	12	1.19	220.00	1972.00	2960	20230630	-20.95	1420	20221013	64.79	2960	-20.95	20230630	1680	39.29	20230314	2960	-20.95	20230630	1420	64.79	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
65	20230720	090644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2395	0	3	0.00	173577960	72821	4.46	2385	2395	2370	3110	1680	2395	2383.62	2.21	0	694	2498	2446	2383	2331	2268	2415	2300	46	715	100	1670	5	1	46084095	1104	10.89	1.21	12	0.16	220.00	1972.00	2960	20230630	-19.09	1420	20221013	68.66	2960	-19.09	20230630	1680	42.56	20230314	2960	-19.09	20230630	1420	68.66	20221013	8.37	N	090410	100	46 억		1019963	N	N	0	N	00	N
66	20230719	160657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2395	-55	5	-2.24	3846849355	1614755	58.66	2430	2435	2320	3185	1715	2450	2382.14	1.56	0	301144	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1104	10.89	1.21	12	3.50	220.00	1972.00	2960	20230630	-19.09	1420	20221013	68.66	2960	-19.09	20230630	1680	42.56	20230314	2960	-19.09	20230630	1420	68.66	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
67	20230719	150657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2375	-75	5	-3.06	3636474170	1526500	55.45	2430	2435	2320	3185	1715	2450	2382.15	1.56	0	272590	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1094	10.80	1.20	12	3.31	220.00	1972.00	2960	20230630	-19.76	1420	20221013	67.25	2960	-19.76	20230630	1680	41.37	20230314	2960	-19.76	20230630	1420	67.25	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
68	20230719	140657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2385	-65	5	-2.65	3150286975	1321184	47.99	2430	2435	2320	3185	1715	2450	2384.36	1.56	0	231247	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1099	10.84	1.21	12	2.87	220.00	1972.00	2960	20230630	-19.43	1420	20221013	67.96	2960	-19.43	20230630	1680	41.96	20230314	2960	-19.43	20230630	1420	67.96	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
69	20230719	130651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2385	-65	5	-2.65	2822285690	1182986	42.97	2430	2435	2320	3185	1715	2450	2385.64	1.56	0	188515	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1099	10.84	1.21	12	2.57	220.00	1972.00	2960	20230630	-19.43	1420	20221013	67.96	2960	-19.43	20230630	1680	41.96	20230314	2960	-19.43	20230630	1420	67.96	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
70	20230719	120658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2390	-60	5	-2.45	2695552365	1129826	41.04	2430	2435	2320	3185	1715	2450	2385.71	1.56	0	177489	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1101	10.86	1.21	12	2.45	220.00	1972.00	2960	20230630	-19.26	1420	20221013	68.31	2960	-19.26	20230630	1680	42.26	20230314	2960	-19.26	20230630	1420	68.31	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
71	20230719	110658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2380	-70	5	-2.86	2489999240	1043620	37.91	2430	2435	2320	3185	1715	2450	2385.82	1.56	0	160878	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1097	10.82	1.21	12	2.26	220.00	1972.00	2960	20230630	-19.59	1420	20221013	67.61	2960	-19.59	20230630	1680	41.67	20230314	2960	-19.59	20230630	1420	67.61	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
72	20230719	100652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2415	-35	5	-1.43	2047448330	859161	31.21	2430	2435	2320	3185	1715	2450	2382.95	1.56	0	101984	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1113	10.98	1.22	12	1.86	220.00	1972.00	2960	20230630	-18.41	1420	20221013	70.07	2960	-18.41	20230630	1680	43.75	20230314	2960	-18.41	20230630	1420	70.07	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
73	20230719	090652	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2355	-95	5	-3.88	531110475	223318	8.11	2430	2435	2340	3185	1715	2450	2377.72	1.56	0	7628	2673	2561	2488	2376	2303	2525	2340	46	735	100	1710	5	1	46084095	1085	10.70	1.19	12	0.48	220.00	1972.00	2960	20230630	-20.44	1420	20221013	65.85	2960	-20.44	20230630	1680	40.18	20230314	2960	-20.44	20230630	1420	65.85	20221013	9.09	N	090410	100	46 억		720206	N	N	0	N	00	N
74	20230718	160651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2450	-165	5	-6.31	6779436615	2722859	21.90	2600	2600	2415	3395	1835	2615	2489.90	1.99	0	-218860	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1129	11.14	1.24	12	5.91	220.00	1972.00	2960	20230630	-17.23	1420	20221013	72.54	2960	-17.23	20230630	1680	45.83	20230314	2960	-17.23	20230630	1420	72.54	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
75	20230718	150651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2425	-190	5	-7.27	6340877585	2542413	20.45	2600	2600	2420	3395	1835	2615	2494.00	1.99	0	-200279	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1118	11.02	1.23	12	5.52	220.00	1972.00	2960	20230630	-18.07	1420	20221013	70.77	2960	-18.07	20230630	1680	44.35	20230314	2960	-18.07	20230630	1420	70.77	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
76	20230718	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2460	-155	5	-5.93	5364016335	2141738	17.23	2600	2600	2450	3395	1835	2615	2504.47	1.99	0	-212968	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1134	11.18	1.25	12	4.65	220.00	1972.00	2960	20230630	-16.89	1420	20221013	73.24	2960	-16.89	20230630	1680	46.43	20230314	2960	-16.89	20230630	1420	73.24	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
77	20230718	130648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2455	-160	5	-6.12	4805009565	1914303	15.40	2600	2600	2455	3395	1835	2615	2510.01	1.99	0	-171033	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1131	11.16	1.24	12	4.15	220.00	1972.00	2960	20230630	-17.06	1420	20221013	72.89	2960	-17.06	20230630	1680	46.13	20230314	2960	-17.06	20230630	1420	72.89	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
78	20230718	120653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2485	-130	5	-4.97	4209179655	1673175	13.46	2600	2600	2470	3395	1835	2615	2515.63	1.99	0	-125527	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1145	11.30	1.26	12	3.63	220.00	1972.00	2960	20230630	-16.05	1420	20221013	75.00	2960	-16.05	20230630	1680	47.92	20230314	2960	-16.05	20230630	1420	75.00	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
79	20230718	110654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2505	-110	5	-4.21	3734886445	1482785	11.93	2600	2600	2470	3395	1835	2615	2518.77	1.99	0	-117418	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1154	11.39	1.27	12	3.22	220.00	1972.00	2960	20230630	-15.37	1420	20221013	76.41	2960	-15.37	20230630	1680	49.11	20230314	2960	-15.37	20230630	1420	76.41	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
80	20230718	100647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2495	-120	5	-4.59	2905662650	1152272	9.27	2600	2600	2470	3395	1835	2615	2521.61	1.99	0	-162926	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1150	11.34	1.27	12	2.50	220.00	1972.00	2960	20230630	-15.71	1420	20221013	75.70	2960	-15.71	20230630	1680	48.51	20230314	2960	-15.71	20230630	1420	75.70	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
81	20230718	090646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2545	-70	5	-2.68	833685845	325307	2.62	2600	2600	2505	3395	1835	2615	2562.62	1.99	0	-73989	2878	2746	2603	2471	2328	2812	2537	46	780	100	1830	5	1	46084095	1173	11.57	1.29	12	0.71	220.00	1972.00	2960	20230630	-14.02	1420	20221013	79.23	2960	-14.02	20230630	1680	51.49	20230314	2960	-14.02	20230630	1420	79.23	20221013	9.49	N	090410	100	46 억		917119	N	N	0	N	00	N
82	20230717	160649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2615	165	2	6.73	32542557285	12370782	368.61	2520	2735	2460	3185	1715	2450	2630.63	2.07	0	-24286	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1205	11.89	1.33	12	26.84	220.00	1972.00	2960	20230630	-11.66	1420	20221013	84.15	2960	-11.66	20230630	1680	55.65	20230314	2960	-11.66	20230630	1420	84.15	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
83	20230717	150644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	180	2	7.35	31859414805	12109745	360.83	2520	2735	2460	3185	1715	2450	2630.89	2.07	0	-66538	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1212	11.95	1.33	12	26.28	220.00	1972.00	2960	20230630	-11.15	1420	20221013	85.21	2960	-11.15	20230630	1680	56.55	20230314	2960	-11.15	20230630	1420	85.21	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
84	20230717	140647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	175	2	7.14	30359804285	11538624	343.81	2520	2735	2460	3185	1715	2450	2631.15	2.07	0	-205723	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1210	11.93	1.33	12	25.04	220.00	1972.00	2960	20230630	-11.32	1420	20221013	84.86	2960	-11.32	20230630	1680	56.25	20230314	2960	-11.32	20230630	1420	84.86	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
85	20230717	130642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2665	215	2	8.78	26323790320	10005094	298.12	2520	2735	2460	3185	1715	2450	2631.04	2.07	0	-258747	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1228	12.11	1.35	12	21.71	220.00	1972.00	2960	20230630	-9.97	1420	20221013	87.68	2960	-9.97	20230630	1680	58.63	20230314	2960	-9.97	20230630	1420	87.68	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
86	20230717	120650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2530	80	2	3.27	5628876215	2235846	66.62	2520	2560	2460	3185	1715	2450	2517.56	2.07	0	110202	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1166	11.50	1.28	12	4.85	220.00	1972.00	2960	20230630	-14.53	1420	20221013	78.17	2960	-14.53	20230630	1680	50.60	20230314	2960	-14.53	20230630	1420	78.17	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
87	20230717	110642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2495	45	2	1.84	4213533195	1676686	49.96	2520	2555	2460	3185	1715	2450	2513.01	2.07	0	120225	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1150	11.34	1.27	12	3.64	220.00	1972.00	2960	20230630	-15.71	1420	20221013	75.70	2960	-15.71	20230630	1680	48.51	20230314	2960	-15.71	20230630	1420	75.70	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
88	20230717	100643	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2520	70	2	2.86	2833262300	1130604	33.69	2520	2555	2460	3185	1715	2450	2505.97	2.07	0	47513	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1161	11.45	1.28	12	2.45	220.00	1972.00	2960	20230630	-14.86	1420	20221013	77.46	2960	-14.86	20230630	1680	50.00	20230314	2960	-14.86	20230630	1420	77.46	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
89	20230717	090641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2515	65	2	2.65	1329640930	526979	15.70	2520	2555	2480	3185	1715	2450	2523.14	2.07	0	-43584	2726	2587	2511	2372	2296	2550	2335	46	735	100	1710	5	1	46084095	1159	11.43	1.28	12	1.14	220.00	1972.00	2960	20230630	-15.03	1420	20221013	77.11	2960	-15.03	20230630	1680	49.70	20230314	2960	-15.03	20230630	1420	77.11	20221013	9.10	N	090410	100	46 억		955256	N	N	0	N	00	N
90	20230714	160641	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2450	-145	5	-5.59	8172647535	3270970	160.72	2635	2650	2435	3370	1820	2595	2498.57	1.96	0	27362	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1129	11.14	1.24	12	7.10	220.00	1972.00	2960	20230630	-17.23	1420	20221013	72.54	2960	-17.23	20230630	1680	45.83	20230314	2960	-17.23	20230630	1420	72.54	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
91	20230714	150645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2450	-145	5	-5.59	7807846245	3121981	153.40	2635	2650	2435	3370	1820	2595	2500.93	1.96	0	31057	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1129	11.14	1.24	12	6.77	220.00	1972.00	2960	20230630	-17.23	1420	20221013	72.54	2960	-17.23	20230630	1680	45.83	20230314	2960	-17.23	20230630	1420	72.54	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
92	20230714	140648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2455	-140	5	-5.39	7281419380	2907351	142.85	2635	2650	2435	3370	1820	2595	2504.49	1.96	0	46098	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1131	11.16	1.24	12	6.31	220.00	1972.00	2960	20230630	-17.06	1420	20221013	72.89	2960	-17.06	20230630	1680	46.13	20230314	2960	-17.06	20230630	1420	72.89	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
93	20230714	130638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2455	-140	5	-5.39	6608156010	2632076	129.33	2635	2650	2435	3370	1820	2595	2510.63	1.96	0	-8575	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1131	11.16	1.24	12	5.71	220.00	1972.00	2960	20230630	-17.06	1420	20221013	72.89	2960	-17.06	20230630	1680	46.13	20230314	2960	-17.06	20230630	1420	72.89	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
94	20230714	120640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2460	-135	5	-5.20	5778370935	2293262	112.68	2635	2650	2440	3370	1820	2595	2519.72	1.96	0	-12000	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1134	11.18	1.25	12	4.98	220.00	1972.00	2960	20230630	-16.89	1420	20221013	73.24	2960	-16.89	20230630	1680	46.43	20230314	2960	-16.89	20230630	1420	73.24	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
95	20230714	110645	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2470	-125	5	-4.82	4845739485	1913945	94.04	2635	2650	2450	3370	1820	2595	2531.81	1.96	0	5447	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1138	11.23	1.25	12	4.15	220.00	1972.00	2960	20230630	-16.55	1420	20221013	73.94	2960	-16.55	20230630	1680	47.02	20230314	2960	-16.55	20230630	1420	73.94	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
96	20230714	100647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2525	-70	5	-2.70	2482615100	964670	47.40	2635	2650	2520	3370	1820	2595	2573.54	1.96	0	-33829	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1164	11.48	1.28	12	2.09	220.00	1972.00	2960	20230630	-14.70	1420	20221013	77.82	2960	-14.70	20230630	1680	50.30	20230314	2960	-14.70	20230630	1420	77.82	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
97	20230714	090644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2620	25	2	0.96	464374700	176255	8.66	2635	2650	2610	3370	1820	2595	2634.68	1.96	0	772	2725	2660	2615	2550	2505	2637	2527	46	775	100	1810	5	1	46084095	1207	11.91	1.33	12	0.38	220.00	1972.00	2960	20230630	-11.49	1420	20221013	84.51	2960	-11.49	20230630	1680	55.95	20230314	2960	-11.49	20230630	1420	84.51	20221013	8.94	N	090410	100	46 억		904478	N	N	0	N	00	N
98	20230713	160640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2595	-35	5	-1.33	5258029545	2012256	51.57	2645	2680	2570	3415	1845	2630	2613.05	2.77	0	-385382	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1196	11.80	1.32	12	4.37	220.00	1972.00	2960	20230630	-12.33	1420	20221013	82.75	2960	-12.33	20230630	1680	54.46	20230314	2960	-12.33	20230630	1420	82.75	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
99	20230713	150636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2595	-35	5	-1.33	4985841690	1907116	48.88	2645	2680	2570	3415	1845	2630	2614.34	2.77	0	-370195	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1196	11.80	1.32	12	4.14	220.00	1972.00	2960	20230630	-12.33	1420	20221013	82.75	2960	-12.33	20230630	1680	54.46	20230314	2960	-12.33	20230630	1420	82.75	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
100	20230713	140635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2600	-30	5	-1.14	4450948440	1700919	43.59	2645	2680	2570	3415	1845	2630	2616.79	2.77	0	-327899	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1198	11.82	1.32	12	3.69	220.00	1972.00	2960	20230630	-12.16	1420	20221013	83.10	2960	-12.16	20230630	1680	54.76	20230314	2960	-12.16	20230630	1420	83.10	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
101	20230713	130639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2600	-30	5	-1.14	4242267050	1620758	41.54	2645	2680	2570	3415	1845	2630	2617.46	2.77	0	-303678	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1198	11.82	1.32	12	3.52	220.00	1972.00	2960	20230630	-12.16	1420	20221013	83.10	2960	-12.16	20230630	1680	54.76	20230314	2960	-12.16	20230630	1420	83.10	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
102	20230713	120633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2600	-30	5	-1.14	3641911125	1389613	35.62	2645	2680	2570	3415	1845	2630	2620.81	2.77	0	-221253	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1198	11.82	1.32	12	3.02	220.00	1972.00	2960	20230630	-12.16	1420	20221013	83.10	2960	-12.16	20230630	1680	54.76	20230314	2960	-12.16	20230630	1420	83.10	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
103	20230713	110639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	-5	5	-0.19	3016741705	1150332	29.48	2645	2680	2570	3415	1845	2630	2622.50	2.77	0	-166045	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1210	11.93	1.33	12	2.50	220.00	1972.00	2960	20230630	-11.32	1420	20221013	84.86	2960	-11.32	20230630	1680	56.25	20230314	2960	-11.32	20230630	1420	84.86	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
104	20230713	100635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	0	3	0.00	1915954000	734392	18.82	2645	2655	2570	3415	1845	2630	2608.90	2.77	0	-76306	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1212	11.95	1.33	12	1.59	220.00	1972.00	2960	20230630	-11.15	1420	20221013	85.21	2960	-11.15	20230630	1680	56.55	20230314	2960	-11.15	20230630	1420	85.21	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
105	20230713	090612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2635	5	2	0.19	467290840	177406	4.55	2645	2655	2600	3415	1845	2630	2634.02	2.77	0	-81106	2813	2721	2638	2546	2463	2767	2592	46	785	100	1840	5	1	46084095	1214	11.98	1.34	12	0.38	220.00	1972.00	2960	20230630	-10.98	1420	20221013	85.56	2960	-10.98	20230630	1680	56.85	20230314	2960	-10.98	20230630	1420	85.56	20221013	9.03	N	090410	100	46 억		1275207	N	N	0	N	00	N
106	20230712	160634	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2630	60	2	2.33	10344797000	3874227	134.85	2585	2730	2555	3340	1800	2570	2670.40	1.90	0	445558	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1212	11.95	1.33	12	8.41	220.00	1972.00	2960	20230630	-11.15	1420	20221013	85.21	2960	-11.15	20230630	1680	56.55	20230314	2960	-11.15	20230630	1420	85.21	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
107	20230712	150629	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2635	65	2	2.53	9973680530	3733153	129.94	2585	2730	2555	3340	1800	2570	2671.65	1.90	0	425819	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1214	11.98	1.34	12	8.10	220.00	1972.00	2960	20230630	-10.98	1420	20221013	85.56	2960	-10.98	20230630	1680	56.85	20230314	2960	-10.98	20230630	1420	85.56	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
108	20230712	140628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	55	2	2.14	9456256900	3536322	123.09	2585	2730	2555	3340	1800	2570	2674.04	1.90	0	433023	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1210	11.93	1.33	12	7.67	220.00	1972.00	2960	20230630	-11.32	1420	20221013	84.86	2960	-11.32	20230630	1680	56.25	20230314	2960	-11.32	20230630	1420	84.86	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
109	20230712	130631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2660	90	2	3.50	8836040315	3301154	114.90	2585	2730	2555	3340	1800	2570	2676.66	1.90	0	431142	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1226	12.09	1.35	12	7.16	220.00	1972.00	2960	20230630	-10.14	1420	20221013	87.32	2960	-10.14	20230630	1680	58.33	20230314	2960	-10.14	20230630	1420	87.32	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
110	20230712	120631	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2690	120	2	4.67	8400966885	3137683	109.21	2585	2730	2555	3340	1800	2570	2677.45	1.90	0	432075	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1240	12.23	1.36	12	6.81	220.00	1972.00	2960	20230630	-9.12	1420	20221013	89.44	2960	-9.12	20230630	1680	60.12	20230314	2960	-9.12	20230630	1420	89.44	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
111	20230712	110630	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2690	120	2	4.67	7699248745	2876778	100.13	2585	2730	2555	3340	1800	2570	2676.35	1.90	0	394228	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1240	12.23	1.36	12	6.24	220.00	1972.00	2960	20230630	-9.12	1420	20221013	89.44	2960	-9.12	20230630	1680	60.12	20230314	2960	-9.12	20230630	1420	89.44	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
112	20230712	100632	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2625	55	2	2.14	6102407560	2278541	79.31	2585	2730	2555	3340	1800	2570	2678.21	1.90	0	227564	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1210	11.93	1.33	12	4.94	220.00	1972.00	2960	20230630	-11.32	1420	20221013	84.86	2960	-11.32	20230630	1680	56.25	20230314	2960	-11.32	20230630	1420	84.86	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
113	20230712	090633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2575	5	2	0.19	319144835	124169	4.32	2585	2585	2555	3340	1800	2570	2570.25	1.90	0	10383	2716	2642	2571	2497	2426	2607	2462	46	770	100	1790	5	1	46084095	1187	11.70	1.31	12	0.27	220.00	1972.00	2960	20230630	-13.01	1420	20221013	81.34	2960	-13.01	20230630	1680	53.27	20230314	2960	-13.01	20230630	1420	81.34	20221013	8.97	N	090410	100	46 억		874313	N	N	0	N	00	N
114	20230711	160623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2570	-65	5	-2.47	7220349500	2839195	29.21	2640	2645	2500	3425	1845	2635	2543.05	1.50	0	167867	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1184	11.68	1.30	12	6.16	220.00	1972.00	2960	20230630	-13.18	1420	20221013	80.99	2960	-13.18	20230630	1680	52.98	20230314	2960	-13.18	20230630	1420	80.99	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
115	20230711	150623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2570	-65	5	-2.47	6759906715	2659997	27.37	2640	2645	2500	3425	1845	2635	2541.31	1.50	0	145476	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1184	11.68	1.30	12	5.77	220.00	1972.00	2960	20230630	-13.18	1420	20221013	80.99	2960	-13.18	20230630	1680	52.98	20230314	2960	-13.18	20230630	1420	80.99	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
116	20230711	140618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2520	-115	5	-4.36	5899743135	2322780	23.90	2640	2645	2500	3425	1845	2635	2539.94	1.50	0	69325	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1161	11.45	1.28	12	5.04	220.00	1972.00	2960	20230630	-14.86	1420	20221013	77.46	2960	-14.86	20230630	1680	50.00	20230314	2960	-14.86	20230630	1420	77.46	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
117	20230711	130611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2530	-105	5	-3.98	5344305390	2101807	21.62	2640	2645	2500	3425	1845	2635	2542.71	1.50	0	50568	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1166	11.50	1.28	12	4.56	220.00	1972.00	2960	20230630	-14.53	1420	20221013	78.17	2960	-14.53	20230630	1680	50.60	20230314	2960	-14.53	20230630	1420	78.17	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
118	20230711	120626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2535	-100	5	-3.80	4951744335	1946053	20.02	2640	2645	2500	3425	1845	2635	2544.50	1.50	0	48959	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1168	11.52	1.29	12	4.22	220.00	1972.00	2960	20230630	-14.36	1420	20221013	78.52	2960	-14.36	20230630	1680	50.89	20230314	2960	-14.36	20230630	1420	78.52	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
119	20230711	110628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2515	-120	5	-4.55	4560332980	1791310	18.43	2640	2645	2500	3425	1845	2635	2545.80	1.50	0	60742	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1159	11.43	1.28	12	3.89	220.00	1972.00	2960	20230630	-15.03	1420	20221013	77.11	2960	-15.03	20230630	1680	49.70	20230314	2960	-15.03	20230630	1420	77.11	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
120	20230711	100626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2550	-85	5	-3.23	2874112585	1121649	11.54	2640	2645	2530	3425	1845	2635	2562.39	1.50	0	-4586	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1175	11.59	1.29	12	2.43	220.00	1972.00	2960	20230630	-13.85	1420	20221013	79.58	2960	-13.85	20230630	1680	51.79	20230314	2960	-13.85	20230630	1420	79.58	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
121	20230711	090625	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2565	-70	5	-2.66	660729045	254318	2.62	2640	2645	2560	3425	1845	2635	2598.01	1.50	0	-30878	2951	2792	2661	2502	2371	2872	2582	46	790	100	1840	5	1	46084095	1182	11.66	1.30	12	0.55	220.00	1972.00	2960	20230630	-13.34	1420	20221013	80.63	2960	-13.34	20230630	1680	52.68	20230314	2960	-13.34	20230630	1420	80.63	20221013	9.03	N	090410	100	46 억		691711	N	N	0	N	00	N
122	20230710	160621	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2635	30	2	1.15	26273990135	9665088	186.73	2610	2820	2530	3385	1825	2605	2718.71	1.89	0	-163496	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1214	11.98	1.34	12	20.97	220.00	1972.00	2960	20230630	-10.98	1420	20221013	85.56	2960	-10.98	20230630	1680	56.85	20230314	2960	-10.98	20230630	1420	85.56	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
123	20230710	150622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2660	55	2	2.11	25519557140	9378766	181.19	2610	2820	2530	3385	1825	2605	2721.19	1.89	0	-214611	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1226	12.09	1.35	12	20.35	220.00	1972.00	2960	20230630	-10.14	1420	20221013	87.32	2960	-10.14	20230630	1680	58.33	20230314	2960	-10.14	20230630	1420	87.32	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
124	20230710	140615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2660	55	2	2.11	24144753365	8867377	171.31	2610	2820	2530	3385	1825	2605	2723.09	1.89	0	-226303	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1226	12.09	1.35	12	19.24	220.00	1972.00	2960	20230630	-10.14	1420	20221013	87.32	2960	-10.14	20230630	1680	58.33	20230314	2960	-10.14	20230630	1420	87.32	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
125	20230710	130609	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2690	85	2	3.26	23080864355	8467224	163.58	2610	2820	2530	3385	1825	2605	2726.13	1.89	0	-233633	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1240	12.23	1.36	12	18.37	220.00	1972.00	2960	20230630	-9.12	1420	20221013	89.44	2960	-9.12	20230630	1680	60.12	20230314	2960	-9.12	20230630	1420	89.44	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
126	20230710	120622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2700	95	2	3.65	21954296850	8049690	155.52	2610	2820	2530	3385	1825	2605	2727.59	1.89	0	-227369	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1244	12.27	1.37	12	17.47	220.00	1972.00	2960	20230630	-8.78	1420	20221013	90.14	2960	-8.78	20230630	1680	60.71	20230314	2960	-8.78	20230630	1420	90.14	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
127	20230710	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2745	140	2	5.37	19394227275	7103933	137.25	2610	2820	2530	3385	1825	2605	2730.35	1.89	0	-280294	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1265	12.48	1.39	12	15.42	220.00	1972.00	2960	20230630	-7.26	1420	20221013	93.31	2960	-7.26	20230630	1680	63.39	20230314	2960	-7.26	20230630	1420	93.31	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
128	20230710	100623	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2760	155	2	5.95	7941512620	2964334	57.27	2610	2770	2530	3385	1825	2605	2679.42	1.89	0	-146281	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1272	12.55	1.40	12	6.43	220.00	1972.00	2960	20230630	-6.76	1420	20221013	94.37	2960	-6.76	20230630	1680	64.29	20230314	2960	-6.76	20230630	1420	94.37	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
129	20230710	090616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2560	-45	5	-1.73	878074540	340027	6.57	2610	2615	2530	3385	1825	2605	2581.26	1.89	0	-47319	2738	2671	2593	2526	2448	2705	2560	46	780	100	1820	5	1	46084095	1180	11.64	1.30	12	0.74	220.00	1972.00	2960	20230630	-13.51	1420	20221013	80.28	2960	-13.51	20230630	1680	52.38	20230314	2960	-13.51	20230630	1420	80.28	20221013	9.06	N	090410	100	46 억		869849	N	N	0	N	00	N
130	20230707	160613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2605	5	2	0.19	13246893985	5092140	60.01	2565	2660	2515	3380	1820	2600	2601.43	3.68	0	-820820	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1200	11.84	1.32	12	11.05	220.00	1972.00	2960	20230630	-11.99	1420	20221013	83.45	2960	-11.99	20230630	1680	55.06	20230314	2960	-11.99	20230630	1420	83.45	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
131	20230707	150615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2640	40	2	1.54	12413097880	4773622	56.26	2565	2660	2515	3380	1820	2600	2600.35	3.68	0	-755490	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1217	12.00	1.34	12	10.36	220.00	1972.00	2960	20230630	-10.81	1420	20221013	85.92	2960	-10.81	20230630	1680	57.14	20230314	2960	-10.81	20230630	1420	85.92	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
132	20230707	140626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2610	10	2	0.38	10924730535	4204524	49.55	2565	2660	2515	3380	1820	2600	2598.33	3.68	0	-591134	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1203	11.86	1.32	12	9.12	220.00	1972.00	2960	20230630	-11.82	1420	20221013	83.80	2960	-11.82	20230630	1680	55.36	20230314	2960	-11.82	20230630	1420	83.80	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
133	20230707	130619	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2595	-5	5	-0.19	7779237210	3002266	35.38	2565	2640	2515	3380	1820	2600	2591.12	3.68	0	-415892	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1196	11.80	1.32	12	6.51	220.00	1972.00	2960	20230630	-12.33	1420	20221013	82.75	2960	-12.33	20230630	1680	54.46	20230314	2960	-12.33	20230630	1420	82.75	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
134	20230707	120620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2595	-5	5	-0.19	7167631775	2765735	32.59	2565	2640	2515	3380	1820	2600	2591.58	3.68	0	-358411	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1196	11.80	1.32	12	6.00	220.00	1972.00	2960	20230630	-12.33	1420	20221013	82.75	2960	-12.33	20230630	1680	54.46	20230314	2960	-12.33	20230630	1420	82.75	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
135	20230707	110622	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2610	10	2	0.38	4861398565	1882275	22.18	2565	2620	2515	3380	1820	2600	2582.72	3.68	0	-148596	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1203	11.86	1.32	12	4.08	220.00	1972.00	2960	20230630	-11.82	1420	20221013	83.80	2960	-11.82	20230630	1680	55.36	20230314	2960	-11.82	20230630	1420	83.80	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
136	20230707	100615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2600	0	3	0.00	2976674445	1152049	13.58	2565	2620	2550	3380	1820	2600	2583.81	3.68	0	-122243	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1198	11.82	1.32	12	2.50	220.00	1972.00	2960	20230630	-12.16	1420	20221013	83.10	2960	-12.16	20230630	1680	54.76	20230314	2960	-12.16	20230630	1420	83.10	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
137	20230707	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2585	-15	5	-0.58	748092335	290684	3.43	2565	2610	2550	3380	1820	2600	2573.56	3.68	0	5365	2930	2765	2590	2425	2250	2677	2337	46	780	100	1820	5	1	46084095	1191	11.75	1.31	12	0.63	220.00	1972.00	2960	20230630	-12.67	1420	20221013	82.04	2960	-12.67	20230630	1680	53.87	20230314	2960	-12.67	20230630	1420	82.04	20221013	9.14	N	090410	100	46 억		1696208	N	N	0	N	00	N
138	20230706	160616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2600	-110	5	-4.06	21510770980	8349647	214.38	2715	2755	2415	3520	1900	2710	2575.93	2.07	0	759675	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1198	11.82	1.32	12	18.12	220.00	1972.00	2960	20230630	-12.16	1420	20221013	83.10	2960	-12.16	20230630	1680	54.76	20230314	2960	-12.16	20230630	1420	83.10	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
139	20230706	150616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2540	-170	5	-6.27	19075760500	7408245	190.21	2715	2755	2415	3520	1900	2710	2574.84	2.07	0	684332	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1171	11.55	1.29	12	16.08	220.00	1972.00	2960	20230630	-14.19	1420	20221013	78.87	2960	-14.19	20230630	1680	51.19	20230314	2960	-14.19	20230630	1420	78.87	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
140	20230706	140617	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2665	-45	5	-1.66	7872651050	2939248	75.46	2715	2755	2620	3520	1900	2710	2678.40	2.07	0	61274	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1228	12.11	1.35	12	6.38	220.00	1972.00	2960	20230630	-9.97	1420	20221013	87.68	2960	-9.97	20230630	1680	58.63	20230314	2960	-9.97	20230630	1420	87.68	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
141	20230706	130616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2635	-75	5	-2.77	6841491925	2549358	65.45	2715	2755	2620	3520	1900	2710	2683.56	2.07	0	-72708	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1214	11.98	1.34	12	5.53	220.00	1972.00	2960	20230630	-10.98	1420	20221013	85.56	2960	-10.98	20230630	1680	56.85	20230314	2960	-10.98	20230630	1420	85.56	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
142	20230706	120614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2635	-75	5	-2.77	6318802860	2351691	60.38	2715	2755	2620	3520	1900	2710	2686.87	2.07	0	-99295	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1214	11.98	1.34	12	5.10	220.00	1972.00	2960	20230630	-10.98	1420	20221013	85.56	2960	-10.98	20230630	1680	56.85	20230314	2960	-10.98	20230630	1420	85.56	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
143	20230706	110620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2670	-40	5	-1.48	5064461715	1876537	48.18	2715	2755	2640	3520	1900	2710	2698.80	2.07	0	-169468	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1230	12.14	1.35	12	4.07	220.00	1972.00	2960	20230630	-9.80	1420	20221013	88.03	2960	-9.80	20230630	1680	58.93	20230314	2960	-9.80	20230630	1420	88.03	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
144	20230706	100615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2640	-70	5	-2.58	4271467375	1579138	40.54	2715	2755	2640	3520	1900	2710	2704.92	2.07	0	-170335	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1217	12.00	1.34	12	3.43	220.00	1972.00	2960	20230630	-10.81	1420	20221013	85.92	2960	-10.81	20230630	1680	57.14	20230314	2960	-10.81	20230630	1420	85.92	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
145	20230706	090615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2685	-25	5	-0.92	424588970	157856	4.05	2715	2715	2665	3520	1900	2710	2689.03	2.07	0	-22368	2880	2795	2730	2645	2580	2762	2612	46	810	100	1890	5	1	46084095	1237	12.20	1.36	12	0.34	220.00	1972.00	2960	20230630	-9.29	1420	20221013	89.08	2960	-9.29	20230630	1680	59.82	20230314	2960	-9.29	20230630	1420	89.08	20221013	8.75	N	090410	100	46 억		951921	N	N	0	N	00	N
146	20230705	160612	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2710	-125	5	-4.41	10257405420	3777875	109.08	2795	2815	2665	3685	1985	2835	2715.14	1.71	0	164146	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1249	12.32	1.37	12	8.20	220.00	1972.00	2960	20230630	-8.45	1420	20221013	90.85	2960	-8.45	20230630	1680	61.31	20230314	2960	-8.45	20230630	1420	90.85	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
147	20230705	150611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2695	-140	5	-4.94	9030217650	3321178	95.89	2795	2815	2675	3685	1985	2835	2718.98	1.71	0	52460	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1242	12.25	1.37	12	7.21	220.00	1972.00	2960	20230630	-8.95	1420	20221013	89.79	2960	-8.95	20230630	1680	60.42	20230314	2960	-8.95	20230630	1420	89.79	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
148	20230705	140605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2710	-125	5	-4.41	7584489780	2784153	80.39	2795	2815	2690	3685	1985	2835	2724.16	1.71	0	37837	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1249	12.32	1.37	12	6.04	220.00	1972.00	2960	20230630	-8.45	1420	20221013	90.85	2960	-8.45	20230630	1680	61.31	20230314	2960	-8.45	20230630	1420	90.85	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
149	20230705	130606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2735	-100	5	-3.53	6911317980	2536301	73.23	2795	2815	2690	3685	1985	2835	2724.96	1.71	0	48387	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1260	12.43	1.39	12	5.50	220.00	1972.00	2960	20230630	-7.60	1420	20221013	92.61	2960	-7.60	20230630	1680	62.80	20230314	2960	-7.60	20230630	1420	92.61	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
150	20230705	120604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2720	-115	5	-4.06	6310351095	2315889	66.87	2795	2815	2690	3685	1985	2835	2724.81	1.71	0	26882	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1253	12.36	1.38	12	5.03	220.00	1972.00	2960	20230630	-8.11	1420	20221013	91.55	2960	-8.11	20230630	1680	61.90	20230314	2960	-8.11	20230630	1420	91.55	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
151	20230705	110611	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	-120	5	-4.23	5534169510	2031013	58.64	2795	2815	2690	3685	1985	2835	2724.83	1.71	0	-20490	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1251	12.34	1.38	12	4.41	220.00	1972.00	2960	20230630	-8.28	1420	20221013	91.20	2960	-8.28	20230630	1680	61.61	20230314	2960	-8.28	20230630	1420	91.20	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
152	20230705	100607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2715	-120	5	-4.23	4261234290	1560602	45.06	2795	2815	2695	3685	1985	2835	2730.51	1.71	0	-70366	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1251	12.34	1.38	12	3.39	220.00	1972.00	2960	20230630	-8.28	1420	20221013	91.20	2960	-8.28	20230630	1680	61.61	20230314	2960	-8.28	20230630	1420	91.20	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
153	20230705	090606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2780	-55	5	-1.94	548447280	196364	5.67	2795	2815	2770	3685	1985	2835	2793.01	1.71	0	-28919	2931	2882	2831	2782	2731	2885	2785	46	850	100	1980	5	1	46084095	1281	12.64	1.41	12	0.43	220.00	1972.00	2960	20230630	-6.08	1420	20221013	95.77	2960	-6.08	20230630	1680	65.48	20230314	2960	-6.08	20230630	1420	95.77	20221013	8.41	N	090410	100	46 억		788253	N	N	0	N	00	N
154	20230704	160604	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2835	-30	5	-1.05	9492051225	3371530	40.84	2835	2880	2780	3720	2010	2865	2815.12	1.80	0	-42135	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1306	12.89	1.44	12	7.32	220.00	1972.00	2960	20230630	-4.22	1420	20221013	99.65	2960	-4.22	20230630	1680	68.75	20230314	2960	-4.22	20230630	1420	99.65	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
155	20230704	150557	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2825	-40	5	-1.40	8642094765	3070906	37.20	2835	2880	2780	3720	2010	2865	2814.06	1.80	0	-16506	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1302	12.84	1.43	12	6.66	220.00	1972.00	2960	20230630	-4.56	1420	20221013	98.94	2960	-4.56	20230630	1680	68.15	20230314	2960	-4.56	20230630	1420	98.94	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
156	20230704	140602	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	-75	5	-2.62	7287343950	2588429	31.35	2835	2880	2780	3720	2010	2865	2815.21	1.80	0	3946	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1286	12.68	1.41	12	5.62	220.00	1972.00	2960	20230630	-5.74	1420	20221013	96.48	2960	-5.74	20230630	1680	66.07	20230314	2960	-5.74	20230630	1420	96.48	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
157	20230704	130553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2790	-75	5	-2.62	6639364365	2356075	28.54	2835	2880	2780	3720	2010	2865	2817.82	1.80	0	14922	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1286	12.68	1.41	12	5.11	220.00	1972.00	2960	20230630	-5.74	1420	20221013	96.48	2960	-5.74	20230630	1680	66.07	20230314	2960	-5.74	20230630	1420	96.48	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
158	20230704	120559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2800	-65	5	-2.27	5528414215	1958241	23.72	2835	2880	2800	3720	2010	2865	2822.99	1.80	0	24119	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1290	12.73	1.42	12	4.25	220.00	1972.00	2960	20230630	-5.41	1420	20221013	97.18	2960	-5.41	20230630	1680	66.67	20230314	2960	-5.41	20230630	1420	97.18	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
159	20230704	110555	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2825	-40	5	-1.40	4648332740	1645179	19.93	2835	2880	2800	3720	2010	2865	2825.24	1.80	0	112538	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1302	12.84	1.43	12	3.57	220.00	1972.00	2960	20230630	-4.56	1420	20221013	98.94	2960	-4.56	20230630	1680	68.15	20230314	2960	-4.56	20230630	1420	98.94	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
160	20230704	100553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2815	-50	5	-1.75	3617544630	1280376	15.51	2835	2880	2800	3720	2010	2865	2825.14	1.80	0	87432	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1297	12.80	1.43	12	2.78	220.00	1972.00	2960	20230630	-4.90	1420	20221013	98.24	2960	-4.90	20230630	1680	67.56	20230314	2960	-4.90	20230630	1420	98.24	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
161	20230704	090553	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2830	-35	5	-1.22	766587685	270494	3.28	2835	2850	2820	3720	2010	2865	2833.13	1.80	0	-33859	2975	2920	2835	2780	2695	2947	2807	46	855	100	2000	5	1	46084095	1304	12.86	1.44	12	0.59	220.00	1972.00	2960	20230630	-4.39	1420	20221013	99.30	2960	-4.39	20230630	1680	68.45	20230314	2960	-4.39	20230630	1420	99.30	20221013	8.10	N	090410	100	46 억		830753	N	N	0	N	00	N
162	20230703	160547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2865	-30	5	-1.04	22797443580	8069979	38.80	2850	2890	2750	3760	2030	2895	2824.88	2.30	0	-254834	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1320	13.02	1.45	12	17.51	220.00	1972.00	2960	20230630	-3.21	1420	20221013	101.76	2960	-3.21	20230630	1680	70.54	20230314	2960	-3.21	20230630	1420	101.76	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
163	20230703	150552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2875	-20	5	-0.69	21330217605	7557757	36.34	2850	2890	2750	3760	2030	2895	2822.26	2.30	0	-224736	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1325	13.07	1.46	12	16.40	220.00	1972.00	2960	20230630	-2.87	1420	20221013	102.46	2960	-2.87	20230630	1680	71.13	20230314	2960	-2.87	20230630	1420	102.46	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
164	20230703	140552	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2835	-60	5	-2.07	18968967030	6730978	32.36	2850	2890	2750	3760	2030	2895	2818.12	2.30	0	-259044	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1306	12.89	1.44	12	14.61	220.00	1972.00	2960	20230630	-4.22	1420	20221013	99.65	2960	-4.22	20230630	1680	68.75	20230314	2960	-4.22	20230630	1420	99.65	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
165	20230703	130547	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2850	-45	5	-1.55	17968619720	6379240	30.67	2850	2890	2750	3760	2030	2895	2816.70	2.30	0	-261929	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1313	12.95	1.45	12	13.84	220.00	1972.00	2960	20230630	-3.72	1420	20221013	100.70	2960	-3.72	20230630	1680	69.64	20230314	2960	-3.72	20230630	1420	100.70	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
166	20230703	120554	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2825	-70	5	-2.42	15708521760	5582742	26.84	2850	2890	2750	3760	2030	2895	2813.72	2.30	0	-316013	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1302	12.84	1.43	12	12.11	220.00	1972.00	2960	20230630	-4.56	1420	20221013	98.94	2960	-4.56	20230630	1680	68.15	20230314	2960	-4.56	20230630	1420	98.94	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
167	20230703	110549	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2795	-100	5	-3.45	14064525230	4995508	24.02	2850	2890	2750	3760	2030	2895	2815.39	2.30	0	-355216	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1288	12.70	1.42	12	10.84	220.00	1972.00	2960	20230630	-5.57	1420	20221013	96.83	2960	-5.57	20230630	1680	66.37	20230314	2960	-5.57	20230630	1420	96.83	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
168	20230703	100540	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2770	-125	5	-4.32	10796841230	3825388	18.39	2850	2890	2750	3760	2030	2895	2822.36	2.30	0	-266260	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1277	12.59	1.40	12	8.30	220.00	1972.00	2960	20230630	-6.42	1420	20221013	95.07	2960	-6.42	20230630	1680	64.88	20230314	2960	-6.42	20230630	1420	95.07	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N
169	20230703	090545	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	-5	5	-0.17	1861735100	651297	3.13	2850	2890	2830	3760	2030	2895	2858.33	2.30	0	-105532	3125	3010	2845	2730	2565	3067	2787	46	865	100	2020	5	1	46084095	1332	13.14	1.47	12	1.41	220.00	1972.00	2960	20230630	-2.36	1420	20221013	103.52	2960	-2.36	20230630	1680	72.02	20230314	2960	-2.36	20230630	1420	103.52	20221013	7.36	N	090410	100	46 억		1061653	N	N	0	N	00	N