KissMeData/014620/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	160310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16040	10	2	0.06	2472186100	153995	40.00	16100	16250	15940	20800	11230	16030	16053.68	8.95	0	-14942	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4587	11.69	0.97	12	0.54	1372.00	16495.00	17650	20220901	-9.12	10700	20220728	49.91	17210	-6.80	20230712	11200	43.21	20230316	17650	-9.12	20220901	11200	43.21	20220801	3.16	N	014620	500	143 억		2559305	N	N	68	N	00	N
3	20230731	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	-40	5	-0.25	2355550500	146710	38.11	16100	16250	15940	20800	11230	16030	16055.83	8.95	0	-14558	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4573	11.65	0.97	12	0.51	1372.00	16495.00	17650	20220901	-9.41	10700	20220728	49.44	17210	-7.09	20230712	11200	42.77	20230316	17650	-9.41	20220901	11200	42.77	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
4	20230731	140310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15980	-50	5	-0.31	2095920050	130497	33.90	16100	16250	15940	20800	11230	16030	16061.06	8.95	0	-13110	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4570	11.65	0.97	12	0.46	1372.00	16495.00	17650	20220901	-9.46	10700	20220728	49.35	17210	-7.15	20230712	11200	42.68	20230316	17650	-9.46	20220901	11200	42.68	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
5	20230731	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15970	-60	5	-0.37	1950557150	121400	31.53	16100	16250	15940	20800	11230	16030	16067.19	8.95	0	-13886	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4567	11.64	0.97	12	0.42	1372.00	16495.00	17650	20220901	-9.52	10700	20220728	49.25	17210	-7.21	20230712	11200	42.59	20230316	17650	-9.52	20220901	11200	42.59	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
6	20230731	120315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16000	-30	5	-0.19	1662868450	103393	26.86	16100	16250	15940	20800	11230	16030	16082.99	8.95	0	-7715	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4576	11.66	0.97	12	0.36	1372.00	16495.00	17650	20220901	-9.35	10700	20220728	49.53	17210	-7.03	20230712	11200	42.86	20230316	17650	-9.35	20220901	11200	42.86	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
7	20230731	110313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16050	20	2	0.12	1323321260	82192	21.35	16100	16250	15940	20800	11230	16030	16100.37	8.95	0	-9518	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4590	11.70	0.97	12	0.29	1372.00	16495.00	17650	20220901	-9.07	10700	20220728	50.00	17210	-6.74	20230712	11200	43.30	20230316	17650	-9.07	20220901	11200	43.30	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
8	20230731	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16120	90	2	0.56	864973960	53855	13.99	16100	16190	15940	20800	11230	16030	16061.16	8.95	0	-9216	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4610	11.75	0.98	12	0.19	1372.00	16495.00	17650	20220901	-8.67	10700	20220728	50.65	17210	-6.33	20230712	11200	43.93	20230316	17650	-8.67	20220901	11200	43.93	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
9	20230731	090310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16060	30	2	0.19	36336170	2257	0.59	16100	16100	16060	20800	11230	16030	16099.35	8.95	0	-426	16843	16436	15893	15486	14943	16640	15690	143	4785	500	11860	10	1	28600000	4593	11.71	0.97	12	0.01	1372.00	16495.00	17650	20220901	-9.01	10700	20220728	50.09	17210	-6.68	20230712	11200	43.39	20230316	17650	-9.01	20220901	11200	43.39	20220801	3.16	N	014620	500	143 억		2559305	N	N	12	N	00	N
10	20230728	160312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16030	600	2	3.89	6145611600	383789	114.72	15350	16300	15350	20050	10810	15430	16013.43	8.58	0	104560	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4585	11.68	0.97	12	1.34	1372.00	16495.00	17650	20220901	-9.18	10650	20220727	50.52	17210	-6.86	20230712	11200	43.12	20230316	17650	-9.18	20220901	10700	49.81	20220728	3.26	N	014620	500	143 억		2455195	N	N	12	N	00	N
11	20230728	150311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16000	570	2	3.69	5805739300	362563	108.37	15350	16300	15350	20050	10810	15430	16013.53	8.58	0	100086	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4576	11.66	0.97	12	1.27	1372.00	16495.00	17650	20220901	-9.35	10650	20220727	50.23	17210	-7.03	20230712	11200	42.86	20230316	17650	-9.35	20220901	10700	49.53	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
12	20230728	140311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16010	580	2	3.76	5373196280	335467	100.27	15350	16300	15350	20050	10810	15430	16017.59	8.58	0	101479	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4579	11.67	0.97	12	1.17	1372.00	16495.00	17650	20220901	-9.29	10650	20220727	50.33	17210	-6.97	20230712	11200	42.95	20230316	17650	-9.29	20220901	10700	49.63	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
13	20230728	130311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	560	2	3.63	4982212560	310993	92.96	15350	16300	15350	20050	10810	15430	16020.91	8.58	0	100228	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4573	11.65	0.97	12	1.09	1372.00	16495.00	17650	20220901	-9.41	10650	20220727	50.14	17210	-7.09	20230712	11200	42.77	20230316	17650	-9.41	20220901	10700	49.44	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
14	20230728	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16000	570	2	3.69	4658466260	290777	86.91	15350	16300	15350	20050	10810	15430	16021.36	8.58	0	100033	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4576	11.66	0.97	12	1.02	1372.00	16495.00	17650	20220901	-9.35	10650	20220727	50.23	17210	-7.03	20230712	11200	42.86	20230316	17650	-9.35	20220901	10700	49.53	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
15	20230728	110312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16190	760	2	4.93	4150208650	259107	77.45	15350	16300	15350	20050	10810	15430	16018.04	8.58	0	100207	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4630	11.80	0.98	12	0.91	1372.00	16495.00	17650	20220901	-8.27	10650	20220727	52.02	17210	-5.93	20230712	11200	44.55	20230316	17650	-8.27	20220901	10700	51.31	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
16	20230728	100311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16040	610	2	3.95	2081883050	131389	39.27	15350	16060	15350	20050	10810	15430	15846.14	8.58	0	45021	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4587	11.69	0.97	12	0.46	1372.00	16495.00	17650	20220901	-9.12	10650	20220727	50.61	17210	-6.80	20230712	11200	43.21	20230316	17650	-9.12	20220901	10700	49.91	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
17	20230728	090312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15440	10	2	0.06	97070000	6294	1.88	15350	15490	15350	20050	10810	15430	15422.26	8.58	0	258	16110	15770	15550	15210	14990	15660	15100	143	4620	500	11410	10	1	28600000	4416	11.25	0.94	12	0.02	1372.00	16495.00	17650	20220901	-12.52	10650	20220727	44.98	17210	-10.28	20230712	11200	37.86	20230316	17650	-12.52	20220901	10700	44.30	20220728	3.26	N	014620	500	143 억		2455195	N	N	0	N	00	N
18	20230727	160311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15430	-110	5	-0.71	5224029210	333621	68.02	15560	15890	15330	20200	10880	15540	15659.11	8.62	71776	-11032	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4413	11.25	0.94	12	1.17	1372.00	16495.00	17650	20220901	-12.58	10600	20220726	45.57	17210	-10.34	20230712	11200	37.77	20230316	17650	-12.58	20220901	10650	44.88	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
19	20230727	150309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15450	-90	5	-0.58	4534098900	288783	58.88	15560	15890	15450	20200	10880	15540	15700.71	8.62	71776	-22432	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4419	11.26	0.94	12	1.01	1372.00	16495.00	17650	20220901	-12.46	10600	20220726	45.75	17210	-10.23	20230712	11200	37.95	20230316	17650	-12.46	20220901	10650	45.07	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
20	20230727	140308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15860	320	2	2.06	3205625080	204123	41.62	15560	15880	15540	20200	10880	15540	15704.38	8.62	71776	-18017	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4536	11.56	0.96	12	0.71	1372.00	16495.00	17650	20220901	-10.14	10600	20220726	49.62	17210	-7.84	20230712	11200	41.61	20230316	17650	-10.14	20220901	10650	48.92	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
21	20230727	130309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	150	2	0.97	2540011430	161805	32.99	15560	15850	15540	20200	10880	15540	15697.98	8.62	71776	-26146	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4487	11.44	0.95	12	0.57	1372.00	16495.00	17650	20220901	-11.10	10600	20220726	48.02	17210	-8.83	20230712	11200	40.09	20230316	17650	-11.10	20220901	10650	47.32	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
22	20230727	120310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15660	120	2	0.77	2027360770	129080	26.32	15560	15850	15540	20200	10880	15540	15706.23	8.62	71776	-14871	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4479	11.41	0.95	12	0.45	1372.00	16495.00	17650	20220901	-11.27	10600	20220726	47.74	17210	-9.01	20230712	11200	39.82	20230316	17650	-11.27	20220901	10650	47.04	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
23	20230727	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15750	210	2	1.35	1513622570	96421	19.66	15560	15850	15540	20200	10880	15540	15698.06	8.62	71776	-11189	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4505	11.48	0.95	12	0.34	1372.00	16495.00	17650	20220901	-10.76	10600	20220726	48.58	17210	-8.48	20230712	11200	40.62	20230316	17650	-10.76	20220901	10650	47.89	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
24	20230727	100309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15740	200	2	1.29	1048909670	66791	13.62	15560	15850	15540	20200	10880	15540	15704.36	8.62	71776	-11811	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4502	11.47	0.95	12	0.23	1372.00	16495.00	17650	20220901	-10.82	10600	20220726	48.49	17210	-8.54	20230712	11200	40.54	20230316	17650	-10.82	20220901	10650	47.79	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
25	20230727	090309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	150	2	0.97	108052730	6921	1.41	15560	15690	15560	20200	10880	15540	15612.30	8.62	71776	2311	16500	16020	15710	15230	14920	15865	15075	143	4660	500	11490	10	1	28600000	4487	11.44	0.95	12	0.02	1372.00	16495.00	17650	20220901	-11.10	10600	20220726	48.02	17210	-8.83	20230712	11200	40.09	20230316	17650	-11.10	20220901	10650	47.32	20220727	3.32	N	014620	500	143 억		2466358	N	N	0	N	00	N
26	20230726	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15540	-460	5	-2.88	7701418450	487812	96.43	16160	16190	15400	20800	11200	16000	15788.03	8.37	0	53328	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4444	11.33	0.94	12	1.71	1372.00	16495.00	17650	20220901	-11.95	10550	20220725	47.30	17210	-9.70	20230712	11200	38.75	20230316	17650	-11.95	20220901	10600	46.60	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
27	20230726	150310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15550	-450	5	-2.81	7168875830	453570	89.66	16160	16190	15400	20800	11200	16000	15805.45	8.37	0	49925	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4447	11.33	0.94	12	1.59	1372.00	16495.00	17650	20220901	-11.90	10550	20220725	47.39	17210	-9.65	20230712	11200	38.84	20230316	17650	-11.90	20220901	10600	46.70	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
28	20230726	140310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15680	-320	5	-2.00	6033730130	380896	75.30	16160	16190	15400	20800	11200	16000	15840.89	8.37	0	45301	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4484	11.43	0.95	12	1.33	1372.00	16495.00	17650	20220901	-11.16	10550	20220725	48.63	17210	-8.89	20230712	11200	40.00	20230316	17650	-11.16	20220901	10600	47.92	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
29	20230726	130307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15850	-150	5	-0.94	4773907800	300109	59.33	16160	16190	15690	20800	11200	16000	15907.25	8.37	0	44566	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4533	11.55	0.96	12	1.05	1372.00	16495.00	17650	20220901	-10.20	10550	20220725	50.24	17210	-7.90	20230712	11200	41.52	20230316	17650	-10.20	20220901	10600	49.53	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
30	20230726	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15940	-60	5	-0.38	3991273840	250612	49.54	16160	16190	15720	20800	11200	16000	15926.11	8.37	0	43434	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4559	11.62	0.97	12	0.88	1372.00	16495.00	17650	20220901	-9.69	10550	20220725	51.09	17210	-7.38	20230712	11200	42.32	20230316	17650	-9.69	20220901	10600	50.38	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
31	20230726	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15780	-220	5	-1.38	3330338770	209138	41.34	16160	16190	15720	20800	11200	16000	15924.12	8.37	0	36589	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4513	11.50	0.96	12	0.73	1372.00	16495.00	17650	20220901	-10.59	10550	20220725	49.57	17210	-8.31	20230712	11200	40.89	20230316	17650	-10.59	20220901	10600	48.87	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
32	20230726	100309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15900	-100	5	-0.62	1775262320	111039	21.95	16160	16190	15840	20800	11200	16000	15987.74	8.37	0	2640	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4547	11.59	0.96	12	0.39	1372.00	16495.00	17650	20220901	-9.92	10550	20220725	50.71	17210	-7.61	20230712	11200	41.96	20230316	17650	-9.92	20220901	10600	50.00	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
33	20230726	090306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15970	-30	5	-0.19	266036630	16524	3.27	16160	16190	15950	20800	11200	16000	16100.01	8.37	0	-7388	16560	16280	15940	15660	15320	16420	15800	143	4800	500	11840	10	1	28600000	4567	11.64	0.97	12	0.06	1372.00	16495.00	17650	20220901	-9.52	10550	20220725	51.37	17210	-7.21	20230712	11200	42.59	20230316	17650	-9.52	20220901	10600	50.66	20220726	3.38	N	014620	500	143 억		2394582	N	N	109	N	00	N
34	20230725	160306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16000	380	2	2.43	8075328140	504033	123.07	15600	16220	15600	20300	10940	15620	16021.48	8.29	0	24715	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4576	11.66	0.97	12	1.76	1372.00	16495.00	17650	20220901	-9.35	10550	20220722	51.66	17210	-7.03	20230712	11200	42.86	20230316	17650	-9.35	20220901	10550	51.66	20220725	3.26	N	014620	500	143 억		2371256	N	N	109	N	00	N
35	20230725	150305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16100	480	2	3.07	7570905090	472553	115.39	15600	16220	15600	20300	10940	15620	16021.28	8.29	0	28209	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4605	11.73	0.98	12	1.65	1372.00	16495.00	17650	20220901	-8.78	10550	20220722	52.61	17210	-6.45	20230712	11200	43.75	20230316	17650	-8.78	20220901	10550	52.61	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
36	20230725	140305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	370	2	2.37	6968168140	435021	106.22	15600	16220	15600	20300	10940	15620	16018.00	8.29	0	41639	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4573	11.65	0.97	12	1.52	1372.00	16495.00	17650	20220901	-9.41	10550	20220722	51.56	17210	-7.09	20230712	11200	42.77	20230316	17650	-9.41	20220901	10550	51.56	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
37	20230725	130307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16010	390	2	2.50	6283437060	392273	95.78	15600	16220	15600	20300	10940	15620	16018.02	8.29	0	52121	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4579	11.67	0.97	12	1.37	1372.00	16495.00	17650	20220901	-9.29	10550	20220722	51.75	17210	-6.97	20230712	11200	42.95	20230316	17650	-9.29	20220901	10550	51.75	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
38	20230725	120307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16220	600	2	3.84	5534146100	345880	84.46	15600	16220	15600	20300	10940	15620	16000.19	8.29	0	67644	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4639	11.82	0.98	12	1.21	1372.00	16495.00	17650	20220901	-8.10	10550	20220722	53.74	17210	-5.75	20230712	11200	44.82	20230316	17650	-8.10	20220901	10550	53.74	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
39	20230725	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16090	470	2	3.01	4495449250	281635	68.77	15600	16120	15600	20300	10940	15620	15961.97	8.29	0	47974	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4602	11.73	0.98	12	0.98	1372.00	16495.00	17650	20220901	-8.84	10550	20220722	52.51	17210	-6.51	20230712	11200	43.66	20230316	17650	-8.84	20220901	10550	52.51	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
40	20230725	100305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16030	410	2	2.62	3160013430	198099	48.37	15600	16100	15600	20300	10940	15620	15951.69	8.29	0	28782	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4585	11.68	0.97	12	0.69	1372.00	16495.00	17650	20220901	-9.18	10550	20220722	51.94	17210	-6.86	20230712	11200	43.12	20230316	17650	-9.18	20220901	10550	51.94	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
41	20230725	090307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15840	220	2	1.41	382243710	24079	5.88	15600	15980	15600	20300	10940	15620	15874.57	8.29	0	-3406	16160	15890	15510	15240	14860	16025	15375	143	4680	500	11550	10	1	28600000	4530	11.55	0.96	12	0.08	1372.00	16495.00	17650	20220901	-10.25	10550	20220722	50.14	17210	-7.96	20230712	11200	41.43	20230316	17650	-10.25	20220901	10550	50.14	20220725	3.26	N	014620	500	143 억		2371256	N	N	215	N	00	N
42	20230724	160305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15620	-40	5	-0.26	6322470610	407852	65.02	15500	15780	15130	20350	10970	15660	15501.67	8.00	0	86659	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4467	11.38	0.95	12	1.43	1372.00	16495.00	17650	20220901	-11.50	10400	20220721	50.19	17210	-9.24	20230712	11200	39.46	20230316	17650	-11.50	20220901	10550	48.06	20220725	3.22	N	014620	500	143 억		2288805	N	N	215	N	00	N
43	20230724	150305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15620	-40	5	-0.26	6151763600	396931	63.28	15500	15780	15130	20350	10970	15660	15498.32	8.00	0	86299	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4467	11.38	0.95	12	1.39	1372.00	16495.00	17650	20220901	-11.50	10400	20220721	50.19	17210	-9.24	20230712	11200	39.46	20230316	17650	-11.50	20220901	10550	48.06	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
44	20230724	140303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15480	-180	5	-1.15	5518471470	356206	56.79	15500	15780	15130	20350	10970	15660	15492.36	8.00	0	60218	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4427	11.28	0.94	12	1.25	1372.00	16495.00	17650	20220901	-12.29	10400	20220721	48.85	17210	-10.05	20230712	11200	38.21	20230316	17650	-12.29	20220901	10550	46.73	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
45	20230724	130305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15670	10	2	0.06	4809051420	310539	49.51	15500	15780	15130	20350	10970	15660	15486.14	8.00	0	62420	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4482	11.42	0.95	12	1.09	1372.00	16495.00	17650	20220901	-11.22	10400	20220721	50.67	17210	-8.95	20230712	11200	39.91	20230316	17650	-11.22	20220901	10550	48.53	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
46	20230724	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15520	-140	5	-0.89	4516840190	291814	46.52	15500	15780	15130	20350	10970	15660	15478.49	8.00	0	58983	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4439	11.31	0.94	12	1.02	1372.00	16495.00	17650	20220901	-12.07	10400	20220721	49.23	17210	-9.82	20230712	11200	38.57	20230316	17650	-12.07	20220901	10550	47.11	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
47	20230724	110306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15690	30	2	0.19	4032782340	260857	41.59	15500	15780	15130	20350	10970	15660	15459.74	8.00	0	60718	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4487	11.44	0.95	12	0.91	1372.00	16495.00	17650	20220901	-11.10	10400	20220721	50.87	17210	-8.83	20230712	11200	40.09	20230316	17650	-11.10	20220901	10550	48.72	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
48	20230724	100302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15580	-80	5	-0.51	2952204500	191977	30.61	15500	15700	15130	20350	10970	15660	15377.90	8.00	0	63791	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4456	11.36	0.94	12	0.67	1372.00	16495.00	17650	20220901	-11.73	10400	20220721	49.81	17210	-9.47	20230712	11200	39.11	20230316	17650	-11.73	20220901	10550	47.68	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
49	20230724	090303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15370	-290	5	-1.85	383342330	24839	3.96	15500	15540	15360	20350	10970	15660	15433.02	8.00	0	5631	16726	16192	15926	15392	15126	16060	15260	143	4690	500	11580	10	1	28600000	4396	11.20	0.93	12	0.09	1372.00	16495.00	17650	20220901	-12.92	10400	20220721	47.79	17210	-10.69	20230712	11200	37.23	20230316	17650	-12.92	20220901	10550	45.69	20220725	3.22	N	014620	500	143 억		2288805	N	N	4	N	00	N
50	20230721	160302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15660	-840	5	-5.09	9906178420	624570	242.15	16300	16460	15660	21450	11550	16500	15861.97	8.30	0	-76138	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4479	11.41	0.95	12	2.18	1372.00	16495.00	17650	20220901	-11.27	10400	20220721	50.58	17210	-9.01	20230712	11200	39.82	20230316	17650	-11.27	20220901	10400	50.58	20220721	3.35	N	014620	500	143 억		2373055	N	N	4	N	00	N
51	20230721	150304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15710	-790	5	-4.79	9055934230	570348	221.12	16300	16460	15690	21450	11550	16500	15877.80	8.30	0	-64493	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4493	11.45	0.95	12	1.99	1372.00	16495.00	17650	20220901	-10.99	10400	20220721	51.06	17210	-8.72	20230712	11200	40.27	20230316	17650	-10.99	20220901	10400	51.06	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
52	20230721	140303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15820	-680	5	-4.12	7278156920	457292	177.29	16300	16460	15710	21450	11550	16500	15915.65	8.30	0	-69747	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4525	11.53	0.96	12	1.60	1372.00	16495.00	17650	20220901	-10.37	10400	20220721	52.12	17210	-8.08	20230712	11200	41.25	20230316	17650	-10.37	20220901	10400	52.12	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
53	20230721	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15830	-670	5	-4.06	5285151420	330998	128.33	16300	16460	15810	21450	11550	16500	15967.16	8.30	0	-44277	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4527	11.54	0.96	12	1.16	1372.00	16495.00	17650	20220901	-10.31	10400	20220721	52.21	17210	-8.02	20230712	11200	41.34	20230316	17650	-10.31	20220901	10400	52.21	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
54	20230721	120306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15880	-620	5	-3.76	4701334260	294196	114.06	16300	16460	15810	21450	11550	16500	15980.10	8.30	0	-42543	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4542	11.57	0.96	12	1.03	1372.00	16495.00	17650	20220901	-10.03	10400	20220721	52.69	17210	-7.73	20230712	11200	41.79	20230316	17650	-10.03	20220901	10400	52.69	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
55	20230721	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15840	-660	5	-4.00	3776770590	235815	91.43	16300	16460	15830	21450	11550	16500	16015.61	8.30	0	-42259	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4530	11.55	0.96	12	0.82	1372.00	16495.00	17650	20220901	-10.25	10400	20220721	52.31	17210	-7.96	20230712	11200	41.43	20230316	17650	-10.25	20220901	10400	52.31	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
56	20230721	100304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16010	-490	5	-2.97	1935652390	120133	46.58	16300	16460	16000	21450	11550	16500	16112.26	8.30	0	-21599	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4579	11.67	0.97	12	0.42	1372.00	16495.00	17650	20220901	-9.29	10400	20220721	53.94	17210	-6.97	20230712	11200	42.95	20230316	17650	-9.29	20220901	10400	53.94	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
57	20230721	090305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16460	-40	5	-0.24	90734030	5556	2.15	16300	16460	16300	21450	11550	16500	16327.72	8.30	0	154	17000	16750	16500	16250	16000	16625	16125	143	4950	500	12210	10	1	28600000	4708	12.00	1.00	12	0.02	1372.00	16495.00	17650	20220901	-6.74	10400	20220721	58.27	17210	-4.36	20230712	11200	46.96	20230316	17650	-6.74	20220901	10400	58.27	20220721	3.35	N	014620	500	143 억		2373055	N	N	0	N	00	N
58	20230720	160303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16500	-140	5	-0.84	4218849640	256623	53.27	16680	16750	16250	21600	11650	16640	16439.78	8.25	0	12900	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4719	12.03	1.00	12	0.90	1372.00	16495.00	17650	20220901	-6.52	10400	20220721	58.65	17210	-4.13	20230712	11200	47.32	20230316	17650	-6.52	20220901	10400	58.65	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
59	20230720	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16400	-240	5	-1.44	3901541370	237331	49.26	16680	16750	16250	21600	11650	16640	16439.24	8.25	0	12586	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4690	11.95	0.99	12	0.83	1372.00	16495.00	17650	20220901	-7.08	10400	20220721	57.69	17210	-4.71	20230712	11200	46.43	20230316	17650	-7.08	20220901	10400	57.69	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
60	20230720	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16460	-180	5	-1.08	3170866580	192790	40.02	16680	16750	16250	21600	11650	16640	16447.25	8.25	0	11129	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4708	12.00	1.00	12	0.67	1372.00	16495.00	17650	20220901	-6.74	10400	20220721	58.27	17210	-4.36	20230712	11200	46.96	20230316	17650	-6.74	20220901	10400	58.27	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
61	20230720	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16500	-140	5	-0.84	2898002810	176221	36.58	16680	16750	16250	21600	11650	16640	16445.27	8.25	0	12495	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4719	12.03	1.00	12	0.62	1372.00	16495.00	17650	20220901	-6.52	10400	20220721	58.65	17210	-4.13	20230712	11200	47.32	20230316	17650	-6.52	20220901	10400	58.65	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
62	20230720	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16560	-80	5	-0.48	2624462040	159687	33.15	16680	16750	16250	21600	11650	16640	16435.03	8.25	0	15260	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4736	12.07	1.00	12	0.56	1372.00	16495.00	17650	20220901	-6.18	10400	20220721	59.23	17210	-3.78	20230712	11200	47.86	20230316	17650	-6.18	20220901	10400	59.23	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
63	20230720	110303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16420	-220	5	-1.32	2359772920	143632	29.81	16680	16750	16250	21600	11650	16640	16429.29	8.25	0	9260	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4696	11.97	1.00	12	0.50	1372.00	16495.00	17650	20220901	-6.97	10400	20220721	57.88	17210	-4.59	20230712	11200	46.61	20230316	17650	-6.97	20220901	10400	57.88	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
64	20230720	100300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16330	-310	5	-1.86	1714545510	104209	21.63	16680	16750	16290	21600	11650	16640	16452.94	8.25	0	4246	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4670	11.90	0.99	12	0.36	1372.00	16495.00	17650	20220901	-7.48	10400	20220721	57.02	17210	-5.11	20230712	11200	45.80	20230316	17650	-7.48	20220901	10400	57.02	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
65	20230720	090300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16630	-10	5	-0.06	105829480	6379	1.32	16680	16680	16410	21600	11650	16640	16590.25	8.25	0	181	17273	16956	16553	16236	15833	17115	16395	143	4975	500	12310	10	1	28600000	4756	12.12	1.01	12	0.02	1372.00	16495.00	17650	20220901	-5.78	10400	20220721	59.90	17210	-3.37	20230712	11200	48.48	20230316	17650	-5.78	20220901	10400	59.90	20220721	3.46	N	014620	500	143 억		2358593	N	N	368	N	00	N
66	20230719	160307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16640	440	2	2.72	7962793800	480576	151.30	16260	16870	16150	21050	11340	16200	16569.37	7.99	0	60322	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4759	12.13	1.01	12	1.68	1372.00	16495.00	17650	20220901	-5.72	10150	20220718	63.94	17210	-3.31	20230712	11200	48.57	20230316	17650	-5.72	20220901	10400	60.00	20220721	3.44	N	014620	500	143 억		2286237	N	N	368	N	00	N
67	20230719	150305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	400	2	2.47	7428886090	448492	141.20	16260	16870	16150	21050	11340	16200	16564.29	7.99	0	58038	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4748	12.10	1.01	12	1.57	1372.00	16495.00	17650	20220901	-5.95	10150	20220718	63.55	17210	-3.54	20230712	11200	48.21	20230316	17650	-5.95	20220901	10400	59.62	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
68	20230719	140306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	380	2	2.35	6799735710	410581	129.26	16260	16870	16150	21050	11340	16200	16561.41	7.99	0	54242	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4742	12.08	1.01	12	1.44	1372.00	16495.00	17650	20220901	-6.06	10150	20220718	63.35	17210	-3.66	20230712	11200	48.04	20230316	17650	-6.06	20220901	10400	59.42	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
69	20230719	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16510	310	2	1.91	6348759440	383330	120.68	16260	16870	16150	21050	11340	16200	16562.30	7.99	0	56091	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4722	12.03	1.00	12	1.34	1372.00	16495.00	17650	20220901	-6.46	10150	20220718	62.66	17210	-4.07	20230712	11200	47.41	20230316	17650	-6.46	20220901	10400	58.75	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
70	20230719	120305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16420	220	2	1.36	5891592320	355697	111.98	16260	16870	16150	21050	11340	16200	16563.70	7.99	0	59582	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4696	11.97	1.00	12	1.24	1372.00	16495.00	17650	20220901	-6.97	10150	20220718	61.77	17210	-4.59	20230712	11200	46.61	20230316	17650	-6.97	20220901	10400	57.88	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
71	20230719	110305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16630	430	2	2.65	5250845090	316866	99.76	16260	16870	16150	21050	11340	16200	16571.40	7.99	0	53577	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4756	12.12	1.01	12	1.11	1372.00	16495.00	17650	20220901	-5.78	10150	20220718	63.84	17210	-3.37	20230712	11200	48.48	20230316	17650	-5.78	20220901	10400	59.90	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
72	20230719	100303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16830	630	2	3.89	3915069420	236719	74.53	16260	16870	16150	21050	11340	16200	16539.15	7.99	0	45021	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4813	12.27	1.02	12	0.83	1372.00	16495.00	17650	20220901	-4.65	10150	20220718	65.81	17210	-2.21	20230712	11200	50.27	20230316	17650	-4.65	20220901	10400	61.83	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
73	20230719	090305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16300	100	2	0.62	241248090	14859	4.68	16260	16310	16180	21050	11340	16200	16236.26	7.99	0	7766	16640	16420	16260	16040	15880	16530	16150	143	4855	500	11980	10	1	28600000	4662	11.88	0.99	12	0.05	1372.00	16495.00	17650	20220901	-7.65	10150	20220718	60.59	17210	-5.29	20230712	11200	45.54	20230316	17650	-7.65	20220901	10400	56.73	20220721	3.44	N	014620	500	143 억		2286237	N	N	994	N	00	N
74	20230718	160303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16200	-130	5	-0.80	5123277000	314719	79.07	16140	16480	16100	21200	11440	16330	16279.02	7.86	0	35286	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4633	11.81	0.98	12	1.10	1372.00	16495.00	17650	20220901	-8.22	10000	20220715	62.00	17210	-5.87	20230712	11200	44.64	20230316	17650	-8.22	20220901	10150	59.61	20220718	3.31	N	014620	500	143 억		2248891	N	N	994	N	00	N
75	20230718	150303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16280	-50	5	-0.31	4715569200	289582	72.76	16140	16480	16100	21200	11440	16330	16284.05	7.86	0	38441	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4656	11.87	0.99	12	1.01	1372.00	16495.00	17650	20220901	-7.76	10000	20220715	62.80	17210	-5.40	20230712	11200	45.36	20230316	17650	-7.76	20220901	10150	60.39	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
76	20230718	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16300	-30	5	-0.18	4382747390	269119	67.62	16140	16480	16100	21200	11440	16330	16285.54	7.86	0	41364	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4662	11.88	0.99	12	0.94	1372.00	16495.00	17650	20220901	-7.65	10000	20220715	63.00	17210	-5.29	20230712	11200	45.54	20230316	17650	-7.65	20220901	10150	60.59	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
77	20230718	130303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16220	-110	5	-0.67	3895583230	239149	60.09	16140	16480	16100	21200	11440	16330	16289.36	7.86	0	40385	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4639	11.82	0.98	12	0.84	1372.00	16495.00	17650	20220901	-8.10	10000	20220715	62.20	17210	-5.75	20230712	11200	44.82	20230316	17650	-8.10	20220901	10150	59.80	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
78	20230718	120303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16240	-90	5	-0.55	3517989460	215903	54.25	16140	16480	16100	21200	11440	16330	16294.31	7.86	0	40909	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4645	11.84	0.98	12	0.75	1372.00	16495.00	17650	20220901	-7.99	10000	20220715	62.40	17210	-5.64	20230712	11200	45.00	20230316	17650	-7.99	20220901	10150	60.00	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
79	20230718	110303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16420	90	2	0.55	3176794990	194984	48.99	16140	16480	16100	21200	11440	16330	16292.59	7.86	0	38547	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4696	11.97	1.00	12	0.68	1372.00	16495.00	17650	20220901	-6.97	10000	20220715	64.20	17210	-4.59	20230712	11200	46.61	20230316	17650	-6.97	20220901	10150	61.77	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
80	20230718	100301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16330	0	3	0.00	1865399320	115044	28.91	16140	16420	16100	21200	11440	16330	16214.66	7.86	0	34311	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4670	11.90	0.99	12	0.40	1372.00	16495.00	17650	20220901	-7.48	10000	20220715	63.30	17210	-5.11	20230712	11200	45.80	20230316	17650	-7.48	20220901	10150	60.89	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
81	20230718	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16230	-100	5	-0.61	265747090	16418	4.13	16140	16320	16140	21200	11440	16330	16186.33	7.86	0	71	16763	16546	16283	16066	15803	16655	16175	143	4880	500	12080	10	1	28600000	4642	11.83	0.98	12	0.06	1372.00	16495.00	17650	20220901	-8.05	10000	20220715	62.30	17210	-5.69	20230712	11200	44.91	20230316	17650	-8.05	20220901	10150	59.90	20220718	3.31	N	014620	500	143 억		2248891	N	N	811	N	00	N
82	20230717	160303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16330	90	2	0.55	6402747770	394923	72.61	16230	16500	16020	21100	11370	16240	16212.31	7.61	0	38499	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4670	11.90	0.99	12	1.38	1372.00	16495.00	17650	20220901	-7.48	10000	20220715	63.30	17210	-5.11	20230712	11200	45.80	20230316	17650	-7.48	20220901	10150	60.89	20220718	3.26	N	014620	500	143 억		2177122	N	N	811	N	00	N
83	20230717	150301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16160	-80	5	-0.49	5700651150	351759	64.68	16230	16500	16020	21100	11370	16240	16206.11	7.61	0	37634	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4622	11.78	0.98	12	1.23	1372.00	16495.00	17650	20220901	-8.44	10000	20220715	61.60	17210	-6.10	20230712	11200	44.29	20230316	17650	-8.44	20220901	10150	59.21	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
84	20230717	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16190	-50	5	-0.31	4890767730	301619	55.46	16230	16500	16020	21100	11370	16240	16215.04	7.61	0	22876	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4630	11.80	0.98	12	1.05	1372.00	16495.00	17650	20220901	-8.27	10000	20220715	61.90	17210	-5.93	20230712	11200	44.55	20230316	17650	-8.27	20220901	10150	59.51	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
85	20230717	130300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16090	-150	5	-0.92	4157013660	255956	47.06	16230	16500	16090	21100	11370	16240	16241.13	7.61	0	18617	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4602	11.73	0.98	12	0.89	1372.00	16495.00	17650	20220901	-8.84	10000	20220715	60.90	17210	-6.51	20230712	11200	43.66	20230316	17650	-8.84	20220901	10150	58.52	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
86	20230717	120303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16250	10	2	0.06	3468943470	213371	39.23	16230	16500	16110	21100	11370	16240	16257.82	7.61	0	24871	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4648	11.84	0.99	12	0.75	1372.00	16495.00	17650	20220901	-7.93	10000	20220715	62.50	17210	-5.58	20230712	11200	45.09	20230316	17650	-7.93	20220901	10150	60.10	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
87	20230717	110300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16140	-100	5	-0.62	2990145500	183834	33.80	16230	16500	16110	21100	11370	16240	16265.49	7.61	0	17085	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4616	11.76	0.98	12	0.64	1372.00	16495.00	17650	20220901	-8.56	10000	20220715	61.40	17210	-6.22	20230712	11200	44.11	20230316	17650	-8.56	20220901	10150	59.01	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
88	20230717	100301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16190	-50	5	-0.31	2168993560	133144	24.48	16230	16500	16130	21100	11370	16240	16290.66	7.61	0	22642	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4630	11.80	0.98	12	0.47	1372.00	16495.00	17650	20220901	-8.27	10000	20220715	61.90	17210	-5.93	20230712	11200	44.55	20230316	17650	-8.27	20220901	10150	59.51	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
89	20230717	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16300	60	2	0.37	214316160	13207	2.43	16230	16300	16160	21100	11370	16240	16227.28	7.61	0	2451	16826	16532	16256	15962	15686	16395	15825	143	4865	500	12010	10	1	28600000	4662	11.88	0.99	12	0.05	1372.00	16495.00	17650	20220901	-7.65	10000	20220715	63.00	17210	-5.29	20230712	11200	45.54	20230316	17650	-7.65	20220901	10150	60.59	20220718	3.26	N	014620	500	143 억		2177122	N	N	210	N	00	N
90	20230714	160300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16240	-340	5	-2.05	8763764210	541194	127.80	16550	16550	15980	21550	11610	16580	16192.73	7.81	0	-54259	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4645	11.84	0.98	12	1.89	1372.00	16495.00	17650	20220901	-7.99	10000	20220715	62.40	17210	-5.64	20230712	11200	45.00	20230316	17650	-7.99	20220901	10000	62.40	20220715	3.23	N	014620	500	143 억		2232423	N	N	210	N	00	N
91	20230714	150302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16220	-360	5	-2.17	8157332620	503842	118.98	16550	16550	15980	21550	11610	16580	16189.73	7.81	0	-45085	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4639	11.82	0.98	12	1.76	1372.00	16495.00	17650	20220901	-8.10	10000	20220715	62.20	17210	-5.75	20230712	11200	44.82	20230316	17650	-8.10	20220901	10000	62.20	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
92	20230714	140302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16250	-330	5	-1.99	7176391430	443419	104.71	16550	16550	15980	21550	11610	16580	16183.61	7.81	0	-32907	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4648	11.84	0.99	12	1.55	1372.00	16495.00	17650	20220901	-7.93	10000	20220715	62.50	17210	-5.58	20230712	11200	45.09	20230316	17650	-7.93	20220901	10000	62.50	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
93	20230714	130258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16260	-320	5	-1.93	6507921160	402323	95.01	16550	16550	15980	21550	11610	16580	16175.18	7.81	0	-20440	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4650	11.85	0.99	12	1.41	1372.00	16495.00	17650	20220901	-7.88	10000	20220715	62.60	17210	-5.52	20230712	11200	45.18	20230316	17650	-7.88	20220901	10000	62.60	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
94	20230714	120300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16200	-380	5	-2.29	6044388730	373761	88.26	16550	16550	15980	21550	11610	16580	16171.06	7.81	0	-17252	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4633	11.81	0.98	12	1.31	1372.00	16495.00	17650	20220901	-8.22	10000	20220715	62.00	17210	-5.87	20230712	11200	44.64	20230316	17650	-8.22	20220901	10000	62.00	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
95	20230714	110301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16120	-460	5	-2.77	4807714900	296821	70.09	16550	16550	15980	21550	11610	16580	16196.47	7.81	0	3840	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4610	11.75	0.98	12	1.04	1372.00	16495.00	17650	20220901	-8.67	10000	20220715	61.20	17210	-6.33	20230712	11200	43.93	20230316	17650	-8.67	20220901	10000	61.20	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
96	20230714	100302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16390	-190	5	-1.15	4009696720	247571	58.46	16550	16550	15980	21550	11610	16580	16195.09	7.81	0	18783	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4688	11.95	0.99	12	0.87	1372.00	16495.00	17650	20220901	-7.14	10000	20220715	63.90	17210	-4.76	20230712	11200	46.34	20230316	17650	-7.14	20220901	10000	63.90	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
97	20230714	090301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16450	-130	5	-0.78	235925160	14309	3.38	16550	16550	16420	21550	11610	16580	16483.28	7.81	0	-4580	17186	16882	16666	16362	16146	16775	16255	143	4970	500	12260	10	1	28600000	4705	11.99	1.00	12	0.05	1372.00	16495.00	17650	20220901	-6.80	10000	20220715	64.50	17210	-4.42	20230712	11200	46.88	20230316	17650	-6.80	20220901	10000	64.50	20220715	3.23	N	014620	500	143 억		2232423	N	N	83	N	00	N
98	20230713	160300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16580	-80	5	-0.48	6980817840	420097	40.03	16710	16970	16450	21650	11670	16660	16617.21	7.92	0	-36182	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4742	12.08	1.01	12	1.47	1372.00	16495.00	17650	20220901	-6.06	10000	20220715	65.80	17210	-3.66	20230712	11200	48.04	20230316	17650	-6.06	20220901	10000	65.80	20220715	3.16	N	014620	500	143 억		2266491	N	N	83	N	00	N
99	20230713	150258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16540	-120	5	-0.72	6591117690	396528	37.79	16710	16970	16450	21650	11670	16660	16622.07	7.92	0	-35664	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4730	12.06	1.00	12	1.39	1372.00	16495.00	17650	20220901	-6.29	10000	20220715	65.40	17210	-3.89	20230712	11200	47.68	20230316	17650	-6.29	20220901	10000	65.40	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
100	20230713	140257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16550	-110	5	-0.66	5581612360	335400	31.96	16710	16970	16450	21650	11670	16660	16641.66	7.92	0	-42146	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4733	12.06	1.00	12	1.17	1372.00	16495.00	17650	20220901	-6.23	10000	20220715	65.50	17210	-3.83	20230712	11200	47.77	20230316	17650	-6.23	20220901	10000	65.50	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
101	20230713	130258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16670	10	2	0.06	5073199160	304776	29.04	16710	16970	16450	21650	11670	16660	16645.66	7.92	0	-39941	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4768	12.15	1.01	12	1.07	1372.00	16495.00	17650	20220901	-5.55	10000	20220715	66.70	17210	-3.14	20230712	11200	48.84	20230316	17650	-5.55	20220901	10000	66.70	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
102	20230713	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16510	-150	5	-0.90	4311548590	258786	24.66	16710	16970	16450	21650	11670	16660	16660.67	7.92	0	-47446	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4722	12.03	1.00	12	0.90	1372.00	16495.00	17650	20220901	-6.46	10000	20220715	65.10	17210	-4.07	20230712	11200	47.41	20230316	17650	-6.46	20220901	10000	65.10	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
103	20230713	110259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16650	-10	5	-0.06	3435107420	205832	19.62	16710	16970	16450	21650	11670	16660	16688.89	7.92	0	-42869	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4762	12.14	1.01	12	0.72	1372.00	16495.00	17650	20220901	-5.67	10000	20220715	66.50	17210	-3.25	20230712	11200	48.66	20230316	17650	-5.67	20220901	10000	66.50	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
104	20230713	100259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16820	160	2	0.96	2342168550	140209	13.36	16710	16970	16450	21650	11670	16660	16704.84	7.92	0	-38172	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4811	12.26	1.02	12	0.49	1372.00	16495.00	17650	20220901	-4.70	10000	20220715	68.20	17210	-2.27	20230712	11200	50.18	20230316	17650	-4.70	20220901	10000	68.20	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
105	20230713	090238	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16550	-110	5	-0.66	468221100	28057	2.67	16710	16730	16500	21650	11670	16660	16688.21	7.92	0	-17559	17813	17236	16633	16056	15453	17525	16345	143	4990	500	12320	10	1	28600000	4733	12.06	1.00	12	0.10	1372.00	16495.00	17650	20220901	-6.23	10000	20220715	65.50	17210	-3.83	20230712	11200	47.77	20230316	17650	-6.23	20220901	10000	65.50	20220715	3.16	N	014620	500	143 억		2266491	N	N	1301	N	00	N
106	20230712	160256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16660	490	2	3.03	17560397280	1045696	284.78	16170	17210	16030	21000	11320	16170	16793.64	7.73	0	60887	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4765	12.14	1.01	12	3.66	1372.00	16495.00	17650	20220901	-5.61	10000	20220715	66.60	17210	-3.20	20230712	11200	48.75	20230316	17650	-5.61	20220901	10000	66.60	20220715	3.10	N	014620	500	143 억		2212086	N	N	1301	N	00	N
107	20230712	150256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16510	340	2	2.10	17028531040	1013722	276.07	16170	17210	16030	21000	11320	16170	16798.34	7.73	0	61934	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4722	12.03	1.00	12	3.54	1372.00	16495.00	17650	20220901	-6.46	10000	20220715	65.10	17210	-4.07	20230712	11200	47.41	20230316	17650	-6.46	20220901	10000	65.10	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
108	20230712	140254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16680	510	2	3.15	15126449750	899094	244.85	16170	17210	16030	21000	11320	16170	16824.47	7.73	0	51355	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4770	12.16	1.01	12	3.14	1372.00	16495.00	17650	20220901	-5.50	10000	20220715	66.80	17210	-3.08	20230712	11200	48.93	20230316	17650	-5.50	20220901	10000	66.80	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
109	20230712	130256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16760	590	2	3.65	13485629360	800997	218.14	16170	17210	16030	21000	11320	16170	16836.48	7.73	0	56040	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4793	12.22	1.02	12	2.80	1372.00	16495.00	17650	20220901	-5.04	10000	20220715	67.60	17210	-2.61	20230712	11200	49.64	20230316	17650	-5.04	20220901	10000	67.60	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
110	20230712	120256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	17180	1010	2	6.25	11270679710	670586	182.62	16170	17180	16030	21000	11320	16170	16807.69	7.73	0	62438	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4913	12.52	1.04	12	2.34	1372.00	16495.00	17650	20220901	-2.66	10000	20220715	71.80	17180	0.00	20230712	11200	53.39	20230316	17650	-2.66	20220901	10000	71.80	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
111	20230712	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16910	740	2	4.58	9255941990	552312	150.41	16170	17130	16030	21000	11320	16170	16759.08	7.73	0	60065	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4836	12.33	1.03	12	1.93	1372.00	16495.00	17650	20220901	-4.19	10000	20220715	69.10	17130	-1.28	20230712	11200	50.98	20230316	17650	-4.19	20220901	10000	69.10	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
112	20230712	100258	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16600	430	2	2.66	4585379220	277153	75.48	16170	16800	16030	21000	11320	16170	16545.26	7.73	0	33847	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4748	12.10	1.01	12	0.97	1372.00	16495.00	17650	20220901	-5.95	10000	20220715	66.00	16800	-1.19	20230712	11200	48.21	20230316	17650	-5.95	20220901	10000	66.00	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
113	20230712	090256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16060	-110	5	-0.68	141053190	8739	2.38	16170	16170	16030	21000	11320	16170	16138.85	7.73	0	252	16450	16310	16060	15920	15670	16380	15990	143	4840	500	11960	10	1	28600000	4593	11.71	0.97	12	0.03	1372.00	16495.00	17650	20220901	-9.01	10000	20220715	60.60	16400	-2.07	20230710	11200	43.39	20230316	17650	-9.01	20220901	10000	60.60	20220715	3.10	N	014620	500	143 억		2212086	N	N	11053	N	00	N
114	20230711	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16170	360	2	2.28	5844310590	365174	81.73	15950	16200	15810	20550	11070	15810	16003.81	7.83	0	-34793	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4625	11.79	0.98	12	1.28	1372.00	16495.00	17650	20220901	-8.39	10000	20220715	61.70	16400	-1.40	20230710	11200	44.38	20230316	17650	-8.39	20220901	10000	61.70	20220715	3.04	N	014620	500	143 억		2238472	N	N	11053	N	00	N
115	20230711	150253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16150	340	2	2.15	5481485460	342711	76.70	15950	16200	15810	20550	11070	15810	15994.48	7.83	0	-35892	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4619	11.77	0.98	12	1.20	1372.00	16495.00	17650	20220901	-8.50	10000	20220715	61.50	16400	-1.52	20230710	11200	44.20	20230316	17650	-8.50	20220901	10000	61.50	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
116	20230711	140252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16100	290	2	1.83	4368970120	273599	61.23	15950	16200	15810	20550	11070	15810	15968.52	7.83	0	-27528	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4605	11.73	0.98	12	0.96	1372.00	16495.00	17650	20220901	-8.78	10000	20220715	61.00	16400	-1.83	20230710	11200	43.75	20230316	17650	-8.78	20220901	10000	61.00	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
117	20230711	130250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15900	90	2	0.57	3543338520	221961	49.68	15950	16200	15810	20550	11070	15810	15963.79	7.83	0	-22118	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4547	11.59	0.96	12	0.78	1372.00	16495.00	17650	20220901	-9.92	10000	20220715	59.00	16400	-3.05	20230710	11200	41.96	20230316	17650	-9.92	20220901	10000	59.00	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
118	20230711	120254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15900	90	2	0.57	3036662450	190095	42.54	15950	16200	15810	20550	11070	15810	15974.45	7.83	0	-16295	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4547	11.59	0.96	12	0.66	1372.00	16495.00	17650	20220901	-9.92	10000	20220715	59.00	16400	-3.05	20230710	11200	41.96	20230316	17650	-9.92	20220901	10000	59.00	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
119	20230711	110256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15950	140	2	0.89	2601590640	162741	36.42	15950	16200	15810	20550	11070	15810	15986.08	7.83	0	-10680	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4562	11.63	0.97	12	0.57	1372.00	16495.00	17650	20220901	-9.63	10000	20220715	59.50	16400	-2.74	20230710	11200	42.41	20230316	17650	-9.63	20220901	10000	59.50	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
120	20230711	100254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16060	250	2	1.58	1318449890	82589	18.48	15950	16100	15810	20550	11070	15810	15963.99	7.83	0	-3395	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4593	11.71	0.97	12	0.29	1372.00	16495.00	17650	20220901	-9.01	10000	20220715	60.60	16400	-2.07	20230710	11200	43.39	20230316	17650	-9.01	20220901	10000	60.60	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
121	20230711	090253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15820	10	2	0.06	125878490	7929	1.77	15950	15960	15810	20550	11070	15810	15875.71	7.83	0	-4813	16690	16250	15960	15520	15230	16105	15375	143	4740	500	11690	10	1	28600000	4525	11.53	0.96	12	0.03	1372.00	16495.00	17650	20220901	-10.37	10000	20220715	58.20	16400	-3.54	20230710	11200	41.25	20230316	17650	-10.37	20220901	10000	58.20	20220715	3.04	N	014620	500	143 억		2238472	N	N	1	N	00	N
122	20230710	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15810	-190	5	-1.19	7092811940	443071	60.57	16020	16400	15670	20800	11200	16000	16008.59	8.04	0	-12761	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4522	11.52	0.96	12	1.55	1372.00	16495.00	17650	20220901	-10.42	10000	20220707	58.10	16400	-3.60	20230710	11200	41.16	20230316	17650	-10.42	20220901	10000	58.10	20220715	3.03	N	014620	500	143 억		2300525	N	N	1	N	00	N
123	20230710	150252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15960	-40	5	-0.25	6400729230	399403	54.60	16020	16400	15670	20800	11200	16000	16025.74	8.04	0	-15788	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4565	11.63	0.97	12	1.40	1372.00	16495.00	17650	20220901	-9.58	10000	20220707	59.60	16400	-2.68	20230710	11200	42.50	20230316	17650	-9.58	20220901	10000	59.60	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
124	20230710	140250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15950	-50	5	-0.31	5866597060	365987	50.03	16020	16400	15670	20800	11200	16000	16029.52	8.04	0	-11734	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4562	11.63	0.97	12	1.28	1372.00	16495.00	17650	20220901	-9.63	10000	20220707	59.50	16400	-2.74	20230710	11200	42.41	20230316	17650	-9.63	20220901	10000	59.50	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
125	20230710	130248	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15970	-30	5	-0.19	5410993600	337392	46.12	16020	16400	15670	20800	11200	16000	16037.71	8.04	0	-9618	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4567	11.64	0.97	12	1.18	1372.00	16495.00	17650	20220901	-9.52	10000	20220707	59.70	16400	-2.62	20230710	11200	42.59	20230316	17650	-9.52	20220901	10000	59.70	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
126	20230710	120253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	-10	5	-0.06	5086271060	317028	43.34	16020	16400	15670	20800	11200	16000	16043.60	8.04	0	-6776	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4573	11.65	0.97	12	1.11	1372.00	16495.00	17650	20220901	-9.41	10000	20220707	59.90	16400	-2.50	20230710	11200	42.77	20230316	17650	-9.41	20220901	10000	59.90	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
127	20230710	110254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	-10	5	-0.06	4590343070	286016	39.10	16020	16400	15670	20800	11200	16000	16049.25	8.04	0	-8000	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4573	11.65	0.97	12	1.00	1372.00	16495.00	17650	20220901	-9.41	10000	20220707	59.90	16400	-2.50	20230710	11200	42.77	20230316	17650	-9.41	20220901	10000	59.90	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
128	20230710	100253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15930	-70	5	-0.44	3724751380	231863	31.70	16020	16400	15670	20800	11200	16000	16064.45	8.04	0	-7329	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4556	11.61	0.97	12	0.81	1372.00	16495.00	17650	20220901	-9.75	10000	20220707	59.30	16400	-2.87	20230710	11200	42.23	20230316	17650	-9.75	20220901	10000	59.30	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
129	20230710	090250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16300	300	2	1.88	325245570	20172	2.76	16020	16300	16020	20800	11200	16000	16123.62	8.04	0	1698	16526	16262	15846	15582	15166	16395	15715	143	4800	500	11840	10	1	28600000	4662	11.88	0.99	12	0.07	1372.00	16495.00	17650	20220901	-7.65	10000	20220707	63.00	16300	0.00	20230710	11200	45.54	20230316	17650	-7.65	20220901	10000	63.00	20220715	3.03	N	014620	500	143 억		2300525	N	N	164	N	00	N
130	20230707	160249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16000	470	2	3.03	11559266090	728871	83.55	15610	16110	15430	20150	10880	15530	15859.21	8.30	0	-81754	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4576	11.66	0.97	12	2.55	1372.00	16495.00	17650	20220901	-9.35	10000	20220706	60.00	16200	-1.23	20230706	11200	42.86	20230316	17650	-9.35	20220901	10000	60.00	20220707	3.06	N	014620	500	143 억		2374280	N	N	164	N	00	N
131	20230707	150251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16030	500	2	3.22	10869956040	685870	78.62	15610	16110	15430	20150	10880	15530	15848.57	8.30	0	-79680	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4585	11.68	0.97	12	2.40	1372.00	16495.00	17650	20220901	-9.18	10000	20220706	60.30	16200	-1.05	20230706	11200	43.12	20230316	17650	-9.18	20220901	10000	60.30	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
132	20230707	140254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15990	460	2	2.96	9263038420	585419	67.10	15610	16110	15430	20150	10880	15530	15823.08	8.30	0	-59683	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4573	11.65	0.97	12	2.05	1372.00	16495.00	17650	20220901	-9.41	10000	20220706	59.90	16200	-1.30	20230706	11200	42.77	20230316	17650	-9.41	20220901	10000	59.90	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
133	20230707	130253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15900	370	2	2.38	6351862430	403764	46.28	15610	16100	15430	20150	10880	15530	15731.78	8.30	0	-31459	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4547	11.59	0.96	12	1.41	1372.00	16495.00	17650	20220901	-9.92	10000	20220706	59.00	16200	-1.85	20230706	11200	41.96	20230316	17650	-9.92	20220901	10000	59.00	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
134	20230707	120253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	120	2	0.77	5365857050	341387	39.13	15610	16100	15430	20150	10880	15530	15717.99	8.30	0	-33380	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4476	11.41	0.95	12	1.19	1372.00	16495.00	17650	20220901	-11.33	10000	20220706	56.50	16200	-3.40	20230706	11200	39.73	20230316	17650	-11.33	20220901	10000	56.50	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
135	20230707	110252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15610	80	2	0.52	4778093530	303676	34.81	15610	16100	15430	20150	10880	15530	15734.39	8.30	0	-28559	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4464	11.38	0.95	12	1.06	1372.00	16495.00	17650	20220901	-11.56	10000	20220706	56.10	16200	-3.64	20230706	11200	39.38	20230316	17650	-11.56	20220901	10000	56.10	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
136	20230707	100252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15460	-70	5	-0.45	3746889750	237494	27.22	15610	16100	15430	20150	10880	15530	15777.10	8.30	0	-33156	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4422	11.27	0.94	12	0.83	1372.00	16495.00	17650	20220901	-12.41	10000	20220706	54.60	16200	-4.57	20230706	11200	38.04	20230316	17650	-12.41	20220901	10000	54.60	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
137	20230707	090250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15970	440	2	2.83	540878190	34071	3.91	15610	16020	15610	20150	10880	15530	15878.24	8.30	0	3496	16470	16000	15730	15260	14990	15865	15125	143	4635	500	11490	10	1	28600000	4567	11.64	0.97	12	0.12	1372.00	16495.00	17650	20220901	-9.52	10000	20220706	59.70	16200	-1.42	20230706	11200	42.59	20230316	17650	-9.52	20220901	10000	59.70	20220707	3.06	N	014620	500	143 억		2374280	N	N	335	N	00	N
138	20230706	160250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15530	-120	5	-0.77	13833969270	869356	118.05	15660	16200	15460	20300	10960	15650	15913.55	8.51	0	-15330	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4442	11.32	0.94	12	3.04	1372.00	16495.00	17650	20220901	-12.01	10000	20220706	55.30	16200	-4.14	20230706	11200	38.66	20230316	17650	-12.01	20220901	10000	55.30	20220706	3.23	N	014620	500	143 억		2432666	N	N	335	N	00	N
139	20230706	150251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	0	3	0.00	12980830690	814483	110.59	15660	16200	15460	20300	10960	15650	15937.51	8.51	0	-15030	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4476	11.41	0.95	12	2.85	1372.00	16495.00	17650	20220901	-11.33	10000	20220706	56.50	16200	-3.40	20230706	11200	39.73	20230316	17650	-11.33	20220901	10000	56.50	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
140	20230706	140250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15860	210	2	1.34	11803576630	739959	100.48	15660	16200	15460	20300	10960	15650	15951.67	8.51	0	1483	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4536	11.56	0.96	12	2.59	1372.00	16495.00	17650	20220901	-10.14	10000	20220706	58.60	16200	-2.10	20230706	11200	41.61	20230316	17650	-10.14	20220901	10000	58.60	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
141	20230706	130250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	140	2	0.89	10050923710	628724	85.37	15660	16200	15460	20300	10960	15650	15986.23	8.51	0	4555	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4516	11.51	0.96	12	2.20	1372.00	16495.00	17650	20220901	-10.54	10000	20220706	57.90	16200	-2.53	20230706	11200	40.98	20230316	17650	-10.54	20220901	10000	57.90	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
142	20230706	120251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16190	540	2	3.45	8503495870	531641	72.19	15660	16200	15460	20300	10960	15650	15994.82	8.51	0	2447	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4630	11.80	0.98	12	1.86	1372.00	16495.00	17650	20220901	-8.27	10000	20220706	61.90	16200	-0.06	20230706	11200	44.55	20230316	17650	-8.27	20220901	10000	61.90	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
143	20230706	110253	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16060	410	2	2.62	7076076080	443260	60.19	15660	16200	15460	20300	10960	15650	15963.72	8.51	0	7605	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4593	11.71	0.97	12	1.55	1372.00	16495.00	17650	20220901	-9.01	10000	20220706	60.60	16200	-0.86	20230706	11200	43.39	20230316	17650	-9.01	20220901	10000	60.60	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
144	20230706	100250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	16120	470	2	3.00	4939656390	310219	42.12	15660	16120	15460	20300	10960	15650	15923.14	8.51	0	6699	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4610	11.75	0.98	12	1.08	1372.00	16495.00	17650	20220901	-8.67	10000	20220706	61.20	16120	0.00	20230706	11200	43.93	20230316	17650	-8.67	20220901	10000	61.20	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
145	20230706	090250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15670	20	2	0.13	161862650	10324	1.40	15660	15750	15650	20300	10960	15650	15678.32	8.51	0	-966	16243	15946	15563	15266	14883	16095	15415	143	4670	500	11580	10	1	28600000	4482	11.42	0.95	12	0.04	1372.00	16495.00	17650	20220901	-11.22	10000	20220706	56.70	15860	-1.20	20230705	11200	39.91	20230316	17650	-11.22	20220901	10000	56.70	20220706	3.23	N	014620	500	143 억		2432666	N	N	0	N	00	N
146	20230705	160250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	320	2	2.09	11439697540	734206	79.49	15490	15860	15180	19920	10740	15330	15580.87	8.67	0	-51809	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4476	11.41	0.95	12	2.57	1372.00	16495.00	17650	20220901	-11.33	10000	20220706	56.50	15860	-1.32	20230705	11200	39.73	20230316	17650	-11.33	20220901	10000	56.50	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
147	20230705	150248	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15780	450	2	2.94	10787302380	692586	74.98	15490	15860	15180	19920	10740	15330	15575.41	8.67	0	-44837	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4513	11.50	0.96	12	2.42	1372.00	16495.00	17650	20220901	-10.59	10000	20220706	57.80	15860	-0.50	20230705	11200	40.89	20230316	17650	-10.59	20220901	10000	57.80	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
148	20230705	140247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	460	2	3.00	9446268550	607687	65.79	15490	15860	15180	19920	10740	15330	15544.64	8.67	0	-15672	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4516	11.51	0.96	12	2.12	1372.00	16495.00	17650	20220901	-10.54	10000	20220706	57.90	15860	-0.44	20230705	11200	40.98	20230316	17650	-10.54	20220901	10000	57.90	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
149	20230705	130247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15820	490	2	3.20	8008733570	516366	55.90	15490	15860	15180	19920	10740	15330	15509.81	8.67	0	2597	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4525	11.53	0.96	12	1.81	1372.00	16495.00	17650	20220901	-10.37	10000	20220706	58.20	15860	-0.25	20230705	11200	41.25	20230316	17650	-10.37	20220901	10000	58.20	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
150	20230705	120247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15500	170	2	1.11	5051001070	328203	35.53	15490	15560	15180	19920	10740	15330	15389.88	8.67	0	-60520	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4433	11.30	0.94	12	1.15	1372.00	16495.00	17650	20220901	-12.18	10000	20220706	55.00	15580	-0.51	20230704	11200	38.39	20230316	17650	-12.18	20220901	10000	55.00	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
151	20230705	110249	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15490	160	2	1.04	4473986450	290925	31.50	15490	15560	15180	19920	10740	15330	15378.49	8.67	0	-55437	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4430	11.29	0.94	12	1.02	1372.00	16495.00	17650	20220901	-12.24	10000	20220706	54.90	15580	-0.58	20230704	11200	38.30	20230316	17650	-12.24	20220901	10000	54.90	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
152	20230705	100247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	-40	5	-0.26	2479777960	162028	17.54	15490	15490	15180	19920	10740	15330	15304.62	8.67	0	-48472	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4373	11.14	0.93	12	0.57	1372.00	16495.00	17650	20220901	-13.37	10000	20220706	52.90	15580	-1.86	20230704	11200	36.52	20230316	17650	-13.37	20220901	10000	52.90	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
153	20230705	090247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15330	0	3	0.00	580311260	37626	4.07	15490	15490	15290	19920	10740	15330	15423.24	8.67	0	-21704	16063	15696	15213	14846	14363	15880	15030	143	4590	500	11340	10	1	28600000	4384	11.17	0.93	12	0.13	1372.00	16495.00	17650	20220901	-13.14	10000	20220706	53.30	15580	-1.60	20230704	11200	36.88	20230316	17650	-13.14	20220901	10000	53.30	20220706	3.09	N	014620	500	143 억		2480278	N	N	0	N	00	N
154	20230704	160247	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15330	600	2	4.07	14048598000	920331	207.90	14780	15580	14730	19140	10320	14730	15264.66	8.24	0	141848	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4384	11.17	0.93	12	3.22	1372.00	16495.00	17650	20220901	-13.14	10000	20220706	53.30	15580	-1.60	20230704	11200	36.88	20230316	17650	-13.14	20220901	10000	53.30	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
155	20230704	150244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15340	610	2	4.14	13613595220	891960	201.49	14780	15580	14730	19140	10320	14730	15262.56	8.24	0	145055	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4387	11.18	0.93	12	3.12	1372.00	16495.00	17650	20220901	-13.09	10000	20220706	53.40	15580	-1.54	20230704	11200	36.96	20230316	17650	-13.09	20220901	10000	53.40	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
156	20230704	140246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15380	650	2	4.41	12277053090	804861	181.82	14780	15580	14730	19140	10320	14730	15253.63	8.24	0	159404	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4399	11.21	0.93	12	2.81	1372.00	16495.00	17650	20220901	-12.86	10000	20220706	53.80	15580	-1.28	20230704	11200	37.32	20230316	17650	-12.86	20220901	10000	53.80	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
157	20230704	130244	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15390	660	2	4.48	10961302310	719306	162.49	14780	15580	14730	19140	10320	14730	15238.72	8.24	0	157593	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4402	11.22	0.93	12	2.52	1372.00	16495.00	17650	20220901	-12.80	10000	20220706	53.90	15580	-1.22	20230704	11200	37.41	20230316	17650	-12.80	20220901	10000	53.90	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
158	20230704	120246	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15550	820	2	5.57	9853221580	647473	146.26	14780	15580	14730	19140	10320	14730	15217.97	8.24	0	162046	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4447	11.33	0.94	12	2.26	1372.00	16495.00	17650	20220901	-11.90	10000	20220706	55.50	15580	-0.19	20230704	11200	38.84	20230316	17650	-11.90	20220901	10000	55.50	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
159	20230704	110242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15390	660	2	4.48	6110255710	405652	91.64	14780	15400	14730	19140	10320	14730	15062.80	8.24	0	109763	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4402	11.22	0.93	12	1.42	1372.00	16495.00	17650	20220901	-12.80	10000	20220706	53.90	15400	-0.06	20230704	11200	37.41	20230316	17650	-12.80	20220901	10000	53.90	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
160	20230704	100243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14890	160	2	1.09	1890099310	127398	28.78	14780	14950	14730	19140	10320	14730	14836.18	8.24	0	25533	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4259	10.85	0.90	12	0.45	1372.00	16495.00	17650	20220901	-15.64	10000	20220706	48.90	15140	-1.65	20230621	11200	32.95	20230316	17650	-15.64	20220901	10000	48.90	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
161	20230704	090243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14730	0	3	0.00	174918930	11843	2.68	14780	14780	14730	19140	10320	14730	14769.82	8.24	0	-1709	15296	15012	14796	14512	14296	14905	14405	143	4410	500	10900	10	1	28600000	4213	10.74	0.89	12	0.04	1372.00	16495.00	17650	20220901	-16.54	10000	20220706	47.30	15140	-2.71	20230621	11200	31.52	20230316	17650	-16.54	20220901	10000	47.30	20220706	3.14	N	014620	500	143 억		2355813	N	N	0	N	00	N
162	20230703	160241	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14730	-260	5	-1.73	6476524830	440235	114.04	15000	15080	14580	19480	10500	14990	14711.49	8.55	0	-111050	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4213	10.74	0.89	12	1.54	1372.00	16495.00	17650	20220901	-16.54	10000	20220706	47.30	15140	-2.71	20230621	11200	31.52	20230316	17650	-16.54	20220901	10000	47.30	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
163	20230703	150243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14710	-280	5	-1.87	6086471590	413748	107.18	15000	15080	14580	19480	10500	14990	14710.58	8.55	0	-109586	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4207	10.72	0.89	12	1.45	1372.00	16495.00	17650	20220901	-16.66	10000	20220706	47.10	15140	-2.84	20230621	11200	31.34	20230316	17650	-16.66	20220901	10000	47.10	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
164	20230703	140243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14610	-380	5	-2.54	5294460590	359739	93.19	15000	15080	14580	19480	10500	14990	14717.51	8.55	0	-113862	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4178	10.65	0.89	12	1.26	1372.00	16495.00	17650	20220901	-17.22	10000	20220706	46.10	15140	-3.50	20230621	11200	30.45	20230316	17650	-17.22	20220901	10000	46.10	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
165	20230703	130242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14590	-400	5	-2.67	4815215470	326941	84.69	15000	15080	14590	19480	10500	14990	14728.09	8.55	0	-107673	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4173	10.63	0.88	12	1.14	1372.00	16495.00	17650	20220901	-17.34	10000	20220706	45.90	15140	-3.63	20230621	11200	30.27	20230316	17650	-17.34	20220901	10000	45.90	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
166	20230703	120242	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14650	-340	5	-2.27	3881931780	263067	68.15	15000	15080	14620	19480	10500	14990	14756.44	8.55	0	-96603	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4190	10.68	0.89	12	0.92	1372.00	16495.00	17650	20220901	-17.00	10000	20220706	46.50	15140	-3.24	20230621	11200	30.80	20230316	17650	-17.00	20220901	10000	46.50	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
167	20230703	110243	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14670	-320	5	-2.13	3137800060	212275	54.99	15000	15080	14630	19480	10500	14990	14781.77	8.55	0	-81246	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4196	10.69	0.89	12	0.74	1372.00	16495.00	17650	20220901	-16.88	10000	20220706	46.70	15140	-3.10	20230621	11200	30.98	20230316	17650	-16.88	20220901	10000	46.70	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
168	20230703	100239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14790	-200	5	-1.33	1755213050	118157	30.61	15000	15080	14760	19480	10500	14990	14854.92	8.55	0	-38597	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4230	10.78	0.90	12	0.41	1372.00	16495.00	17650	20220901	-16.20	10000	20220706	47.90	15140	-2.31	20230621	11200	32.05	20230316	17650	-16.20	20220901	10000	47.90	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N
169	20230703	090239	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14920	-70	5	-0.47	252800710	16850	4.36	15000	15080	14910	19480	10500	14990	15003.01	8.55	0	-6088	15536	15262	14836	14562	14136	15400	14700	143	4490	500	11090	10	1	28600000	4267	10.87	0.90	12	0.06	1372.00	16495.00	17650	20220901	-15.47	10000	20220706	49.20	15140	-1.45	20230621	11200	33.21	20230316	17650	-15.47	20220901	10000	49.20	20220706	3.15	N	014620	500	143 억		2445929	N	N	0	N	00	N