KissMeData/018310/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	160327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15760	30	2	0.19	185373400	11747	34.21	15730	15900	15650	20400	11020	15730	15780.50	1.44	0	-16	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2317	3.87	0.50	12	0.08	4068.00	31563.00	22900	20220808	-31.18	13450	20220928	17.17	18080	-12.83	20230127	13700	15.04	20230314	22900	-31.18	20220808	13450	17.17	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
3	20230731	150327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	60	2	0.38	179062330	11347	33.05	15730	15900	15650	20400	11020	15730	15780.59	1.44	0	-44	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2321	3.88	0.50	12	0.08	4068.00	31563.00	22900	20220808	-31.05	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22900	-31.05	20220808	13450	17.40	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
4	20230731	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15810	80	2	0.51	116703470	7401	21.56	15730	15900	15650	20400	11020	15730	15768.61	1.44	0	30	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2324	3.89	0.50	12	0.05	4068.00	31563.00	22900	20220808	-30.96	13450	20220928	17.55	18080	-12.56	20230127	13700	15.40	20230314	22900	-30.96	20220808	13450	17.55	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
5	20230731	130329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	70	2	0.45	97463400	6184	18.01	15730	15900	15650	20400	11020	15730	15760.58	1.44	0	281	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2323	3.88	0.50	12	0.04	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22900	-31.00	20220808	13450	17.47	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
6	20230731	120331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	70	2	0.45	87722170	5567	16.21	15730	15900	15650	20400	11020	15730	15757.53	1.44	0	518	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2323	3.88	0.50	12	0.04	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22900	-31.00	20220808	13450	17.47	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
7	20230731	110331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15850	120	2	0.76	82001240	5205	15.16	15730	15900	15650	20400	11020	15730	15754.32	1.44	0	509	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2330	3.90	0.50	12	0.04	4068.00	31563.00	22900	20220808	-30.79	13450	20220928	17.84	18080	-12.33	20230127	13700	15.69	20230314	22900	-30.79	20220808	13450	17.84	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
8	20230731	100331	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15750	20	2	0.13	52058290	3310	9.64	15730	15800	15650	20400	11020	15730	15727.58	1.44	0	146	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2315	3.87	0.50	12	0.02	4068.00	31563.00	22900	20220808	-31.22	13450	20220928	17.10	18080	-12.89	20230127	13700	14.96	20230314	22900	-31.22	20220808	13450	17.10	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
9	20230731	090327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15660	-70	5	-0.45	6710100	427	1.24	15730	15730	15660	20400	11020	15730	15714.52	1.44	0	-24	16270	16000	15800	15530	15330	16135	15665	74	4690	500	11010	10	1	14700000	2302	3.85	0.50	12	0.00	4068.00	31563.00	22900	20220808	-31.62	13450	20220928	16.43	18080	-13.38	20230127	13700	14.31	20230314	22900	-31.62	20220808	13450	16.43	20220928	1.56	N	018310	500	73 억		211065	N	N	0	N	00	N
10	20230728	160329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15730	60	2	0.38	544521970	34303	77.56	15600	16070	15600	20350	10970	15670	15876.40	1.38	0	5716	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2312	3.87	0.50	12	0.23	4068.00	31563.00	22900	20220808	-31.31	13450	20220928	16.95	18080	-13.00	20230127	13700	14.82	20230314	22900	-31.31	20220808	13450	16.95	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
11	20230728	150328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15790	120	2	0.77	485506890	30553	69.08	15600	16070	15600	20350	10970	15670	15890.65	1.38	0	4986	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2321	3.88	0.50	12	0.21	4068.00	31563.00	22900	20220808	-31.05	13450	20220928	17.40	18080	-12.67	20230127	13700	15.26	20230314	22900	-31.05	20220808	13450	17.40	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
12	20230728	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15800	130	2	0.83	440620700	27712	62.65	15600	16070	15600	20350	10970	15670	15900.00	1.38	0	5056	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2323	3.88	0.50	12	0.19	4068.00	31563.00	22900	20220808	-31.00	13450	20220928	17.47	18080	-12.61	20230127	13700	15.33	20230314	22900	-31.00	20220808	13450	17.47	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
13	20230728	130328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15750	80	2	0.51	430372280	27063	61.19	15600	16070	15600	20350	10970	15670	15902.61	1.38	0	5117	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2315	3.87	0.50	12	0.18	4068.00	31563.00	22900	20220808	-31.22	13450	20220928	17.10	18080	-12.89	20230127	13700	14.96	20230314	22900	-31.22	20220808	13450	17.10	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
14	20230728	120325	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15770	100	2	0.64	422675570	26574	60.08	15600	16070	15600	20350	10970	15670	15905.61	1.38	0	5164	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2318	3.88	0.50	12	0.18	4068.00	31563.00	22900	20220808	-31.14	13450	20220928	17.25	18080	-12.78	20230127	13700	15.11	20230314	22900	-31.14	20220808	13450	17.25	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
15	20230728	110329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15820	150	2	0.96	417522380	26247	59.34	15600	16070	15600	20350	10970	15670	15907.43	1.38	0	5184	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2326	3.89	0.50	12	0.18	4068.00	31563.00	22900	20220808	-30.92	13450	20220928	17.62	18080	-12.50	20230127	13700	15.47	20230314	22900	-30.92	20220808	13450	17.62	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
16	20230728	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15930	260	2	1.66	335777170	21111	47.73	15600	16070	15600	20350	10970	15670	15905.32	1.38	0	4420	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2342	3.92	0.50	12	0.14	4068.00	31563.00	22900	20220808	-30.44	13450	20220928	18.44	18080	-11.89	20230127	13700	16.28	20230314	22900	-30.44	20220808	13450	18.44	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
17	20230728	090329	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15640	-30	5	-0.19	1216840	78	0.18	15600	15640	15600	20350	10970	15670	15600.51	1.38	0	-24	16263	15966	15483	15186	14703	16115	15335	74	4690	500	10960	10	1	14700000	2299	3.84	0.50	12	0.00	4068.00	31563.00	22900	20220808	-31.70	13450	20220928	16.28	18080	-13.50	20230127	13700	14.16	20230314	22900	-31.70	20220808	13450	16.28	20220928	1.60	N	018310	500	73 억		202797	N	N	0	N	00	N
18	20230727	160328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15670	580	2	3.84	682348250	44091	74.65	15000	15780	15000	19610	10570	15090	15475.89	1.30	-11485	7960	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2303	3.85	0.50	12	0.30	4068.00	31563.00	22900	20220808	-31.57	13450	20220928	16.51	18080	-13.33	20230127	13700	14.38	20230314	22900	-31.57	20220808	13450	16.51	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
19	20230727	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15650	560	2	3.71	662572170	42827	72.51	15000	15780	15000	19610	10570	15090	15470.90	1.30	-11485	7404	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2301	3.85	0.50	12	0.29	4068.00	31563.00	22900	20220808	-31.66	13450	20220928	16.36	18080	-13.44	20230127	13700	14.23	20230314	22900	-31.66	20220808	13450	16.36	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
20	20230727	140324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15670	580	2	3.84	474922720	30883	52.29	15000	15700	15000	19610	10570	15090	15378.13	1.30	-11485	3687	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2303	3.85	0.50	12	0.21	4068.00	31563.00	22900	20220808	-31.57	13450	20220928	16.51	18080	-13.33	20230127	13700	14.38	20230314	22900	-31.57	20220808	13450	16.51	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
21	20230727	130326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15340	250	2	1.66	234453750	15417	26.10	15000	15340	15000	19610	10570	15090	15207.48	1.30	-11485	2475	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2255	3.77	0.49	12	0.10	4068.00	31563.00	22900	20220808	-33.01	13450	20220928	14.05	18080	-15.15	20230127	13700	11.97	20230314	22900	-33.01	20220808	13450	14.05	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
22	20230727	120328	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	160	2	1.06	181045990	11920	20.18	15000	15330	15000	19610	10570	15090	15188.42	1.30	-11485	2956	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2242	3.75	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
23	20230727	110326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15160	70	2	0.46	125030030	8248	13.96	15000	15330	15000	19610	10570	15090	15158.83	1.30	-11485	2928	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2229	3.73	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.80	13450	20220928	12.71	18080	-16.15	20230127	13700	10.66	20230314	22900	-33.80	20220808	13450	12.71	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
24	20230727	100327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15170	80	2	0.53	92159870	6082	10.30	15000	15330	15000	19610	10570	15090	15152.89	1.30	-11485	2515	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2230	3.73	0.48	12	0.04	4068.00	31563.00	22900	20220808	-33.76	13450	20220928	12.79	18080	-16.10	20230127	13700	10.73	20230314	22900	-33.76	20220808	13450	12.79	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
25	20230727	090326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	140	2	0.93	7009390	464	0.79	15000	15230	15000	19610	10570	15090	15106.44	1.30	-11485	315	15750	15420	15060	14730	14370	15240	14550	74	4520	500	10560	10	1	14700000	2239	3.74	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.58	N	018310	500	73 억		191386	N	N	0	N	00	N
26	20230726	160324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15090	-310	5	-2.01	875402940	58610	183.15	15270	15390	14700	20000	10780	15400	14933.03	1.38	0	-8571	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2218	3.71	0.48	12	0.40	4068.00	31563.00	22900	20220808	-34.10	13450	20220928	12.19	18080	-16.54	20230127	13700	10.15	20230314	22900	-34.10	20220808	13450	12.19	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
27	20230726	150326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14990	-410	5	-2.66	803357560	53838	168.24	15270	15390	14700	20000	10780	15400	14921.76	1.38	0	-7914	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2204	3.68	0.47	12	0.37	4068.00	31563.00	22900	20220808	-34.54	13450	20220928	11.45	18080	-17.09	20230127	13700	9.42	20230314	22900	-34.54	20220808	13450	11.45	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
28	20230726	140327	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-630	5	-4.09	700080920	46913	146.60	15270	15390	14700	20000	10780	15400	14922.96	1.38	0	-9173	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2171	3.63	0.47	12	0.32	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
29	20230726	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14810	-590	5	-3.83	544616160	36420	113.81	15270	15390	14700	20000	10780	15400	14953.77	1.38	0	-8246	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2177	3.64	0.47	12	0.25	4068.00	31563.00	22900	20220808	-35.33	13450	20220928	10.11	18080	-18.09	20230127	13700	8.10	20230314	22900	-35.33	20220808	13450	10.11	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
30	20230726	120326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14790	-610	5	-3.96	479484160	32018	100.05	15270	15390	14700	20000	10780	15400	14975.46	1.38	0	-8330	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2174	3.64	0.47	12	0.22	4068.00	31563.00	22900	20220808	-35.41	13450	20220928	9.96	18080	-18.20	20230127	13700	7.96	20230314	22900	-35.41	20220808	13450	9.96	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
31	20230726	110324	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14800	-600	5	-3.90	424088690	28279	88.37	15270	15390	14700	20000	10780	15400	14996.59	1.38	0	-8584	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2176	3.64	0.47	12	0.19	4068.00	31563.00	22900	20220808	-35.37	13450	20220928	10.04	18080	-18.14	20230127	13700	8.03	20230314	22900	-35.37	20220808	13450	10.04	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
32	20230726	100326	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14960	-440	5	-2.86	257169440	17028	53.21	15270	15390	14960	20000	10780	15400	15102.74	1.38	0	-3510	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2199	3.68	0.47	12	0.12	4068.00	31563.00	22900	20220808	-34.67	13450	20220928	11.23	18080	-17.26	20230127	13700	9.20	20230314	22900	-34.67	20220808	13450	11.23	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
33	20230726	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15300	-100	5	-0.65	11218620	734	2.29	15270	15390	15270	20000	10780	15400	15284.22	1.38	0	-27	15766	15582	15386	15202	15006	15675	15295	74	4610	500	10780	10	1	14700000	2249	3.76	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.19	13450	20220928	13.75	18080	-15.38	20230127	13700	11.68	20230314	22900	-33.19	20220808	13450	13.75	20220928	1.60	N	018310	500	73 억		202871	N	N	0	N	00	N
34	20230725	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15400	40	2	0.26	394932090	25710	128.02	15260	15570	15190	19960	10760	15360	15361.03	1.37	0	3834	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2264	3.79	0.49	12	0.17	4068.00	31563.00	22900	20220808	-32.75	13450	20220928	14.50	18080	-14.82	20230127	13700	12.41	20230314	22900	-32.75	20220808	13450	14.50	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
35	20230725	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15470	110	2	0.72	338301480	22040	109.74	15260	15570	15190	19960	10760	15360	15349.43	1.37	0	3399	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2274	3.80	0.49	12	0.15	4068.00	31563.00	22900	20220808	-32.45	13450	20220928	15.02	18080	-14.44	20230127	13700	12.92	20230314	22900	-32.45	20220808	13450	15.02	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
36	20230725	140321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15380	20	2	0.13	198200400	12969	64.58	15260	15450	15190	19960	10760	15360	15282.63	1.37	0	2154	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2261	3.78	0.49	12	0.09	4068.00	31563.00	22900	20220808	-32.84	13450	20220928	14.35	18080	-14.93	20230127	13700	12.26	20230314	22900	-32.84	20220808	13450	14.35	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
37	20230725	130323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	-90	5	-0.59	153743210	10069	50.14	15260	15450	15190	19960	10760	15360	15268.97	1.37	0	2283	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2245	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
38	20230725	120323	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15300	-60	5	-0.39	145446520	9527	47.44	15260	15450	15190	19960	10760	15360	15266.77	1.37	0	2387	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2249	3.76	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.19	13450	20220928	13.75	18080	-15.38	20230127	13700	11.68	20230314	22900	-33.19	20220808	13450	13.75	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
39	20230725	110321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15240	-120	5	-0.78	124941150	8185	40.76	15260	15450	15190	19960	10760	15360	15264.65	1.37	0	2589	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2240	3.75	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.45	13450	20220928	13.31	18080	-15.71	20230127	13700	11.24	20230314	22900	-33.45	20220808	13450	13.31	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
40	20230725	100322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15320	-40	5	-0.26	80945940	5296	26.37	15260	15450	15200	19960	10760	15360	15284.35	1.37	0	1842	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2252	3.77	0.49	12	0.04	4068.00	31563.00	22900	20220808	-33.10	13450	20220928	13.90	18080	-15.27	20230127	13700	11.82	20230314	22900	-33.10	20220808	13450	13.90	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
41	20230725	090322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	-110	5	-0.72	1449660	95	0.47	15260	15350	15250	19960	10760	15360	15259.58	1.37	0	27	15586	15472	15336	15222	15086	15485	15235	74	4600	500	10750	10	1	14700000	2242	3.75	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.61	N	018310	500	73 억		202000	N	N	0	N	00	N
42	20230724	160321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15360	0	3	0.00	306691060	20076	54.90	15360	15450	15200	19960	10760	15360	15275.38	1.39	0	532	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2258	3.78	0.49	12	0.14	4068.00	31563.00	22900	20220808	-32.93	13450	20220928	14.20	18080	-15.04	20230127	13700	12.12	20230314	22900	-32.93	20220808	13450	14.20	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
43	20230724	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15260	-100	5	-0.65	256324800	16789	45.91	15360	15450	15200	19960	10760	15360	15267.43	1.39	0	206	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2243	3.75	0.48	12	0.11	4068.00	31563.00	22900	20220808	-33.36	13450	20220928	13.46	18080	-15.60	20230127	13700	11.39	20230314	22900	-33.36	20220808	13450	13.46	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
44	20230724	140319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	-110	5	-0.72	211851690	13867	37.92	15360	15450	15210	19960	10760	15360	15277.40	1.39	0	-48	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2242	3.75	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
45	20230724	130320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15260	-100	5	-0.65	199069080	13030	35.63	15360	15450	15210	19960	10760	15360	15277.75	1.39	0	173	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2243	3.75	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.36	13450	20220928	13.46	18080	-15.60	20230127	13700	11.39	20230314	22900	-33.36	20220808	13450	13.46	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
46	20230724	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15260	-100	5	-0.65	147100330	9618	26.30	15360	15450	15250	19960	10760	15360	15294.27	1.39	0	-690	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2243	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.36	13450	20220928	13.46	18080	-15.60	20230127	13700	11.39	20230314	22900	-33.36	20220808	13450	13.46	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
47	20230724	110322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	-110	5	-0.72	123588230	8081	22.10	15360	15450	15250	19960	10760	15360	15293.68	1.39	0	-285	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2242	3.75	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
48	20230724	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15280	-80	5	-0.52	74382550	4861	13.29	15360	15450	15250	19960	10760	15360	15301.90	1.39	0	-2222	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2246	3.76	0.48	12	0.03	4068.00	31563.00	22900	20220808	-33.28	13450	20220928	13.61	18080	-15.49	20230127	13700	11.53	20230314	22900	-33.28	20220808	13450	13.61	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
49	20230724	090319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15300	-60	5	-0.39	10613640	691	1.89	15360	15450	15300	19960	10760	15360	15359.83	1.39	0	-287	16040	15700	15460	15120	14880	15870	15290	74	4600	500	10750	10	1	14700000	2249	3.76	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.19	13450	20220928	13.75	18080	-15.38	20230127	13700	11.68	20230314	22900	-33.19	20220808	13450	13.75	20220928	1.62	N	018310	500	73 억		204924	N	N	0	N	00	N
50	20230721	160317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15360	130	2	0.85	530242860	34415	193.19	15220	15800	15220	19790	10670	15230	15407.46	1.35	0	7147	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2258	3.78	0.49	12	0.23	4068.00	31563.00	22900	20220808	-32.93	13450	20220928	14.20	18080	-15.04	20230127	13700	12.12	20230314	22900	-32.93	20220808	13450	14.20	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
51	20230721	150320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15320	90	2	0.59	521400450	33838	189.95	15220	15800	15220	19790	10670	15230	15408.73	1.35	0	7095	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2252	3.77	0.49	12	0.23	4068.00	31563.00	22900	20220808	-33.10	13450	20220928	13.90	18080	-15.27	20230127	13700	11.82	20230314	22900	-33.10	20220808	13450	13.90	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
52	20230721	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15400	170	2	1.12	449375760	29152	163.65	15220	15800	15220	19790	10670	15230	15414.92	1.35	0	7584	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2264	3.79	0.49	12	0.20	4068.00	31563.00	22900	20220808	-32.75	13450	20220928	14.50	18080	-14.82	20230127	13700	12.41	20230314	22900	-32.75	20220808	13450	14.50	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
53	20230721	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15470	240	2	1.58	420673420	27287	153.18	15220	15800	15220	19790	10670	15230	15416.62	1.35	0	7379	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2274	3.80	0.49	12	0.19	4068.00	31563.00	22900	20220808	-32.45	13450	20220928	15.02	18080	-14.44	20230127	13700	12.92	20230314	22900	-32.45	20220808	13450	15.02	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
54	20230721	120322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15520	290	2	1.90	360478200	23397	131.34	15220	15800	15220	19790	10670	15230	15407.03	1.35	0	6484	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2281	3.82	0.49	12	0.16	4068.00	31563.00	22900	20220808	-32.23	13450	20220928	15.39	18080	-14.16	20230127	13700	13.28	20230314	22900	-32.23	20220808	13450	15.39	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
55	20230721	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15440	210	2	1.38	282243550	18351	103.01	15220	15800	15220	19790	10670	15230	15380.28	1.35	0	5965	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2270	3.80	0.49	12	0.12	4068.00	31563.00	22900	20220808	-32.58	13450	20220928	14.80	18080	-14.60	20230127	13700	12.70	20230314	22900	-32.58	20220808	13450	14.80	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
56	20230721	100320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15480	250	2	1.64	249669390	16245	91.19	15220	15800	15220	19790	10670	15230	15369.00	1.35	0	5717	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2276	3.81	0.49	12	0.11	4068.00	31563.00	22900	20220808	-32.40	13450	20220928	15.09	18080	-14.38	20230127	13700	12.99	20230314	22900	-32.40	20220808	13450	15.09	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
57	20230721	090321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15350	120	2	0.79	137214500	8976	50.39	15220	15800	15220	19790	10670	15230	15286.82	1.35	0	4699	15736	15482	15196	14942	14656	15610	15070	74	4560	500	10660	10	1	14700000	2256	3.77	0.49	12	0.06	4068.00	31563.00	22900	20220808	-32.97	13450	20220928	14.13	18080	-15.10	20230127	13700	12.04	20230314	22900	-32.97	20220808	13450	14.13	20220928	1.64	N	018310	500	73 억		198464	N	N	0	N	00	N
58	20230720	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	0	3	0.00	270920540	17813	83.40	15150	15450	14910	19790	10670	15230	15208.97	1.32	0	4601	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2239	3.74	0.48	12	0.12	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
59	20230720	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15370	140	2	0.92	237640440	15636	73.21	15150	15450	14910	19790	10670	15230	15198.08	1.32	0	4617	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2259	3.78	0.49	12	0.11	4068.00	31563.00	22900	20220808	-32.88	13450	20220928	14.28	18080	-14.99	20230127	13700	12.19	20230314	22900	-32.88	20220808	13450	14.28	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
60	20230720	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	60	2	0.39	197336550	13012	60.92	15150	15310	14910	19790	10670	15230	15165.24	1.32	0	4148	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2248	3.76	0.48	12	0.09	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
61	20230720	130317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15210	-20	5	-0.13	187829640	12388	58.00	15150	15310	14910	19790	10670	15230	15161.67	1.32	0	3948	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2236	3.74	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.58	13450	20220928	13.09	18080	-15.87	20230127	13700	11.02	20230314	22900	-33.58	20220808	13450	13.09	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
62	20230720	120320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15210	-20	5	-0.13	174197540	11493	53.81	15150	15310	14910	19790	10670	15230	15156.20	1.32	0	3948	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2236	3.74	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.58	13450	20220928	13.09	18080	-15.87	20230127	13700	11.02	20230314	22900	-33.58	20220808	13450	13.09	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
63	20230720	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15240	10	2	0.07	161614320	10666	49.94	15150	15310	14910	19790	10670	15230	15151.55	1.32	0	3702	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2240	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.45	13450	20220928	13.31	18080	-15.71	20230127	13700	11.24	20230314	22900	-33.45	20220808	13450	13.31	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
64	20230720	100316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	60	2	0.39	145679480	9620	45.04	15150	15310	14910	19790	10670	15230	15142.49	1.32	0	3169	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2248	3.76	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
65	20230720	090315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15170	-60	5	-0.39	24235580	1613	7.55	15150	15170	14910	19790	10670	15230	15011.62	1.32	0	86	15503	15366	15193	15056	14883	15385	15075	74	4560	500	10660	10	1	14700000	2230	3.73	0.48	12	0.01	4068.00	31563.00	22900	20220808	-33.76	13450	20220928	12.79	18080	-16.10	20230127	13700	10.73	20230314	22900	-33.76	20220808	13450	12.79	20220928	1.63	N	018310	500	73 억		193861	N	N	0	N	00	N
66	20230719	160322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	0	3	0.00	322080500	21221	29.81	15230	15330	15020	19790	10670	15230	15177.37	1.33	0	3449	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2239	3.74	0.48	12	0.14	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
67	20230719	150321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	0	3	0.00	315369530	20780	29.19	15230	15330	15020	19790	10670	15230	15176.58	1.33	0	3424	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2239	3.74	0.48	12	0.14	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
68	20230719	140322	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	0	3	0.00	301185480	19846	27.87	15230	15330	15020	19790	10670	15230	15176.12	1.33	0	3393	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2239	3.74	0.48	12	0.14	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
69	20230719	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	0	3	0.00	239851910	15815	22.21	15230	15330	15020	19790	10670	15230	15166.09	1.33	0	676	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2239	3.74	0.48	12	0.11	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
70	20230719	120321	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	40	2	0.26	220529360	14544	20.43	15230	15330	15020	19790	10670	15230	15162.90	1.33	0	688	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2245	3.75	0.48	12	0.10	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
71	20230719	110320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15320	90	2	0.59	207579800	13697	19.24	15230	15320	15020	19790	10670	15230	15155.11	1.33	0	724	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2252	3.77	0.49	12	0.09	4068.00	31563.00	22900	20220808	-33.10	13450	20220928	13.90	18080	-15.27	20230127	13700	11.82	20230314	22900	-33.10	20220808	13450	13.90	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
72	20230719	100319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	20	2	0.13	154493550	10219	14.35	15230	15300	15020	19790	10670	15230	15118.23	1.33	0	-874	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2242	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
73	20230719	090320	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15220	-10	5	-0.07	1644770	108	0.15	15230	15300	15220	19790	10670	15230	15229.33	1.33	0	-28	16190	15710	15470	14990	14750	15590	14870	74	4560	500	10660	10	1	14700000	2237	3.74	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.54	13450	20220928	13.16	18080	-15.82	20230127	13700	11.09	20230314	22900	-33.54	20220808	13450	13.16	20220928	1.61	N	018310	500	73 억		195008	N	N	0	N	00	N
74	20230718	160319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15230	50	2	0.33	1100075910	70901	253.91	15750	15950	15230	19730	10630	15180	15515.81	1.41	0	-12729	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2239	3.74	0.48	12	0.48	4068.00	31563.00	22900	20220808	-33.49	13450	20220928	13.23	18080	-15.76	20230127	13700	11.17	20230314	22900	-33.49	20220808	13450	13.23	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
75	20230718	150319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15310	130	2	0.86	1058392870	68167	244.12	15750	15950	15230	19730	10630	15180	15526.47	1.41	0	-12925	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2251	3.76	0.49	12	0.46	4068.00	31563.00	22900	20220808	-33.14	13450	20220928	13.83	18080	-15.32	20230127	13700	11.75	20230314	22900	-33.14	20220808	13450	13.83	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
76	20230718	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15280	100	2	0.66	1034637160	66613	238.55	15750	15950	15230	19730	10630	15180	15532.06	1.41	0	-12648	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2246	3.76	0.48	12	0.45	4068.00	31563.00	22900	20220808	-33.28	13450	20220928	13.61	18080	-15.49	20230127	13700	11.53	20230314	22900	-33.28	20220808	13450	13.61	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
77	20230718	130318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15370	190	2	1.25	989863310	63683	228.06	15750	15950	15230	19730	10630	15180	15543.60	1.41	0	-11707	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2259	3.78	0.49	12	0.43	4068.00	31563.00	22900	20220808	-32.88	13450	20220928	14.28	18080	-14.99	20230127	13700	12.19	20230314	22900	-32.88	20220808	13450	14.28	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
78	20230718	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15310	130	2	0.86	952162070	61218	219.23	15750	15950	15230	19730	10630	15180	15553.63	1.41	0	-12141	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2251	3.76	0.49	12	0.42	4068.00	31563.00	22900	20220808	-33.14	13450	20220928	13.83	18080	-15.32	20230127	13700	11.75	20230314	22900	-33.14	20220808	13450	13.83	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
79	20230718	110319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15320	140	2	0.92	464180420	29830	106.83	15750	15870	15270	19730	10630	15180	15560.86	1.41	0	-13689	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2252	3.77	0.49	12	0.20	4068.00	31563.00	22900	20220808	-33.10	13450	20220928	13.90	18080	-15.27	20230127	13700	11.82	20230314	22900	-33.10	20220808	13450	13.90	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
80	20230718	100317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15500	320	2	2.11	401123320	25717	92.10	15750	15870	15300	19730	10630	15180	15597.59	1.41	0	-12223	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2279	3.81	0.49	12	0.17	4068.00	31563.00	22900	20220808	-32.31	13450	20220928	15.24	18080	-14.27	20230127	13700	13.14	20230314	22900	-32.31	20220808	13450	15.24	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
81	20230718	090317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15700	520	2	3.43	141929200	9080	32.52	15750	15750	15490	19730	10630	15180	15630.97	1.41	0	-4056	15780	15480	15140	14840	14500	15630	14990	74	4550	500	10620	10	1	14700000	2308	3.86	0.50	12	0.06	4068.00	31563.00	22900	20220808	-31.44	13450	20220928	16.73	18080	-13.16	20230127	13700	14.60	20230314	22900	-31.44	20220808	13450	16.73	20220928	1.63	N	018310	500	73 억		206985	N	N	0	N	00	N
82	20230717	160318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15180	260	2	1.74	418036540	27462	107.72	14800	15440	14800	19390	10450	14920	15222.40	1.34	0	9579	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2231	3.73	0.48	12	0.19	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
83	20230717	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15190	270	2	1.81	393733530	25863	101.44	14800	15440	14800	19390	10450	14920	15223.82	1.34	0	9331	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2233	3.73	0.48	12	0.18	4068.00	31563.00	22900	20220808	-33.67	13450	20220928	12.94	18080	-15.98	20230127	13700	10.88	20230314	22900	-33.67	20220808	13450	12.94	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
84	20230717	140317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15210	290	2	1.94	366983090	24104	94.54	14800	15440	14800	19390	10450	14920	15224.99	1.34	0	9377	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2236	3.74	0.48	12	0.16	4068.00	31563.00	22900	20220808	-33.58	13450	20220928	13.09	18080	-15.87	20230127	13700	11.02	20230314	22900	-33.58	20220808	13450	13.09	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
85	20230717	130316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15220	300	2	2.01	351627350	23094	90.58	14800	15440	14800	19390	10450	14920	15225.92	1.34	0	9218	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2237	3.74	0.48	12	0.16	4068.00	31563.00	22900	20220808	-33.54	13450	20220928	13.16	18080	-15.82	20230127	13700	11.09	20230314	22900	-33.54	20220808	13450	13.16	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
86	20230717	120319	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	350	2	2.35	346259480	22742	89.20	14800	15440	14800	19390	10450	14920	15225.55	1.34	0	9118	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2245	3.75	0.48	12	0.15	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
87	20230717	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	350	2	2.35	331800360	21798	85.50	14800	15440	14800	19390	10450	14920	15221.60	1.34	0	9026	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2245	3.75	0.48	12	0.15	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
88	20230717	100316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15190	270	2	1.81	179215890	11818	46.35	14800	15380	14800	19390	10450	14920	15164.65	1.34	0	4507	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2233	3.73	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.67	13450	20220928	12.94	18080	-15.98	20230127	13700	10.88	20230314	22900	-33.67	20220808	13450	12.94	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
89	20230717	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14990	70	2	0.47	5935740	401	1.57	14800	15020	14800	19390	10450	14920	14802.34	1.34	0	-1	15360	15140	14930	14710	14500	15035	14605	74	4470	500	10440	10	1	14700000	2204	3.68	0.47	12	0.00	4068.00	31563.00	22900	20220808	-34.54	13450	20220928	11.45	18080	-17.09	20230127	13700	9.42	20230314	22900	-34.54	20220808	13450	11.45	20220928	1.63	N	018310	500	73 억		197068	N	N	0	N	00	N
90	20230714	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14920	-100	5	-0.67	378123740	25494	148.12	15150	15150	14720	19520	10520	15020	14831.86	1.37	0	-3650	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2193	3.67	0.47	12	0.17	4068.00	31563.00	22900	20220808	-34.85	13450	20220928	10.93	18080	-17.48	20230127	13700	8.91	20230314	22900	-34.85	20220808	13450	10.93	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
91	20230714	150317	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-250	5	-1.66	322912700	21784	126.56	15150	15150	14720	19520	10520	15020	14823.39	1.37	0	-3504	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2171	3.63	0.47	12	0.15	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
92	20230714	140318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-250	5	-1.66	283764090	19135	111.17	15150	15150	14720	19520	10520	15020	14829.58	1.37	0	-4038	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2171	3.63	0.47	12	0.13	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
93	20230714	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14810	-210	5	-1.40	239541960	16139	93.77	15150	15150	14720	19520	10520	15020	14842.43	1.37	0	-4055	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2177	3.64	0.47	12	0.11	4068.00	31563.00	22900	20220808	-35.33	13450	20220928	10.11	18080	-18.09	20230127	13700	8.10	20230314	22900	-35.33	20220808	13450	10.11	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
94	20230714	120315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14800	-220	5	-1.46	158639890	10657	61.92	15150	15150	14750	19520	10520	15020	14885.98	1.37	0	-2587	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2176	3.64	0.47	12	0.07	4068.00	31563.00	22900	20220808	-35.37	13450	20220928	10.04	18080	-18.14	20230127	13700	8.03	20230314	22900	-35.37	20220808	13450	10.04	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
95	20230714	110316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14890	-130	5	-0.87	101370230	6793	39.47	15150	15150	14820	19520	10520	15020	14922.75	1.37	0	-1039	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2189	3.66	0.47	12	0.05	4068.00	31563.00	22900	20220808	-34.98	13450	20220928	10.71	18080	-17.64	20230127	13700	8.69	20230314	22900	-34.98	20220808	13450	10.71	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
96	20230714	100318	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14980	-40	5	-0.27	34564730	2303	13.38	15150	15150	14940	19520	10520	15020	15008.57	1.37	0	-257	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2202	3.68	0.47	12	0.02	4068.00	31563.00	22900	20220808	-34.59	13450	20220928	11.38	18080	-17.15	20230127	13700	9.34	20230314	22900	-34.59	20220808	13450	11.38	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
97	20230714	090316	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15050	30	2	0.20	664160	44	0.26	15150	15150	15020	19520	10520	15020	15094.55	1.37	0	-38	15126	15072	14966	14912	14806	15100	14940	74	4500	500	10510	10	1	14700000	2212	3.70	0.48	12	0.00	4068.00	31563.00	22900	20220808	-34.28	13450	20220928	11.90	18080	-16.76	20230127	13700	9.85	20230314	22900	-34.28	20220808	13450	11.90	20220928	1.63	N	018310	500	73 억		201822	N	N	0	N	00	N
98	20230713	160315	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15020	0	3	0.00	257116790	17211	131.02	15020	15020	14860	19520	10520	15020	14935.55	1.38	0	-1422	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2208	3.69	0.48	12	0.12	4068.00	31563.00	22900	20220808	-34.41	13450	20220928	11.67	18080	-16.92	20230127	13700	9.64	20230314	22900	-34.41	20220808	13450	11.67	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
99	20230713	150312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	-20	5	-0.13	215478940	14431	109.86	15020	15020	14860	19520	10520	15020	14927.03	1.38	0	-790	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2205	3.69	0.48	12	0.10	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
100	20230713	140312	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14960	-60	5	-0.40	185247340	12413	94.50	15020	15020	14860	19520	10520	15020	14917.71	1.38	0	-748	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2199	3.68	0.47	12	0.08	4068.00	31563.00	22900	20220808	-34.67	13450	20220928	11.23	18080	-17.26	20230127	13700	9.20	20230314	22900	-34.67	20220808	13450	11.23	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
101	20230713	130314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14910	-110	5	-0.73	161265230	10803	82.24	15020	15020	14880	19520	10520	15020	14921.23	1.38	0	-549	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2192	3.67	0.47	12	0.07	4068.00	31563.00	22900	20220808	-34.89	13450	20220928	10.86	18080	-17.53	20230127	13700	8.83	20230314	22900	-34.89	20220808	13450	10.86	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
102	20230713	120310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14930	-90	5	-0.60	144217230	9662	73.55	15020	15020	14880	19520	10520	15020	14918.67	1.38	0	-235	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2195	3.67	0.47	12	0.07	4068.00	31563.00	22900	20220808	-34.80	13450	20220928	11.00	18080	-17.42	20230127	13700	8.98	20230314	22900	-34.80	20220808	13450	11.00	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
103	20230713	110314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14880	-140	5	-0.93	129869930	8700	66.23	15020	15020	14880	19520	10520	15020	14919.23	1.38	0	146	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2187	3.66	0.47	12	0.06	4068.00	31563.00	22900	20220808	-35.02	13450	20220928	10.63	18080	-17.70	20230127	13700	8.61	20230314	22900	-35.02	20220808	13450	10.63	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
104	20230713	100314	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14980	-40	5	-0.27	57444890	3845	29.27	15020	15020	14900	19520	10520	15020	14921.73	1.38	0	317	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2202	3.68	0.47	12	0.03	4068.00	31563.00	22900	20220808	-34.59	13450	20220928	11.38	18080	-17.15	20230127	13700	9.34	20230314	22900	-34.59	20220808	13450	11.38	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
105	20230713	090250	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15020	0	3	0.00	10829420	721	5.49	0	0	0	19520	10520	15020	0.00	1.38	0	0	15326	15172	15036	14882	14746	15105	14815	74	4500	500	10510	10	1	14700000	2208	3.69	0.48	12	0.00	4068.00	31563.00	22900	20220808	-34.41	13450	20220928	11.67	18080	-16.92	20230127	13700	9.64	20230314	22900	-34.41	20220808	13450	11.67	20220928	1.63	N	018310	500	73 억		203217	N	N	0	N	00	N
106	20230712	160311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15020	20	2	0.13	196762130	13116	156.93	15050	15190	14900	19500	10500	15000	15001.69	1.37	0	1552	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2208	3.69	0.48	12	0.09	4068.00	31563.00	22900	20220808	-34.41	13450	20220928	11.67	18080	-16.92	20230127	13700	9.64	20230314	22900	-34.41	20220808	13450	11.67	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
107	20230712	150311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14910	-90	5	-0.60	145153250	9660	115.58	15050	15190	14910	19500	10500	15000	15026.22	1.37	0	490	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2192	3.67	0.47	12	0.07	4068.00	31563.00	22900	20220808	-34.89	13450	20220928	10.86	18080	-17.53	20230127	13700	8.83	20230314	22900	-34.89	20220808	13450	10.86	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
108	20230712	140308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	0	3	0.00	93345940	6194	74.11	15050	15190	14990	19500	10500	15000	15070.38	1.37	0	555	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2205	3.69	0.48	12	0.04	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
109	20230712	130310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15040	40	2	0.27	85511640	5672	67.86	15050	15190	14990	19500	10500	15000	15076.10	1.37	0	567	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2211	3.70	0.48	12	0.04	4068.00	31563.00	22900	20220808	-34.32	13450	20220928	11.82	18080	-16.81	20230127	13700	9.78	20230314	22900	-34.32	20220808	13450	11.82	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
110	20230712	120311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15060	60	2	0.40	81634550	5415	64.79	15050	15190	14990	19500	10500	15000	15075.63	1.37	0	572	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2214	3.70	0.48	12	0.04	4068.00	31563.00	22900	20220808	-34.24	13450	20220928	11.97	18080	-16.70	20230127	13700	9.93	20230314	22900	-34.24	20220808	13450	11.97	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
111	20230712	110310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	0	3	0.00	73745740	4890	58.51	15050	15190	14990	19500	10500	15000	15080.93	1.37	0	548	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2205	3.69	0.48	12	0.03	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
112	20230712	100313	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15160	160	2	1.07	54890790	3639	43.54	15050	15190	15020	19500	10500	15000	15084.03	1.37	0	533	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2229	3.73	0.48	12	0.02	4068.00	31563.00	22900	20220808	-33.80	13450	20220928	12.71	18080	-16.15	20230127	13700	10.66	20230314	22900	-33.80	20220808	13450	12.71	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
113	20230712	090311	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	0	3	0.00	0	0	0.00	0	0	0	19500	10500	15000	0.00	1.37	0	0	15273	15136	14923	14786	14573	15205	14855	74	4500	500	10500	10	1	14700000	2205	3.69	0.48	12	0.00	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.64	N	018310	500	73 억		201160	N	N	0	N	00	N
114	20230711	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	140	2	0.94	124605150	8358	71.01	14890	15060	14710	19310	10410	14860	14908.49	1.37	0	317	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2205	3.69	0.48	12	0.06	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
115	20230711	150307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15040	180	2	1.21	117960520	7915	67.25	14890	15060	14710	19310	10410	14860	14903.41	1.37	0	317	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2211	3.70	0.48	12	0.05	4068.00	31563.00	22900	20220808	-34.32	13450	20220928	11.82	18080	-16.81	20230127	13700	9.78	20230314	22900	-34.32	20220808	13450	11.82	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
116	20230711	140306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15040	180	2	1.21	107379060	7210	61.26	14890	15060	14710	19310	10410	14860	14893.07	1.37	0	341	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2211	3.70	0.48	12	0.05	4068.00	31563.00	22900	20220808	-34.32	13450	20220928	11.82	18080	-16.81	20230127	13700	9.78	20230314	22900	-34.32	20220808	13450	11.82	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
117	20230711	130305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15000	140	2	0.94	74546090	5025	42.69	14890	15000	14710	19310	10410	14860	14835.04	1.37	0	293	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2205	3.69	0.48	12	0.03	4068.00	31563.00	22900	20220808	-34.50	13450	20220928	11.52	18080	-17.04	20230127	13700	9.49	20230314	22900	-34.50	20220808	13450	11.52	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
118	20230711	120309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14860	0	3	0.00	50037040	3387	28.78	14890	14930	14710	19310	10410	14860	14773.26	1.37	0	326	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2184	3.65	0.47	12	0.02	4068.00	31563.00	22900	20220808	-35.11	13450	20220928	10.48	18080	-17.81	20230127	13700	8.47	20230314	22900	-35.11	20220808	13450	10.48	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
119	20230711	110310	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14870	10	2	0.07	47912190	3244	27.56	14890	14930	14710	19310	10410	14860	14769.48	1.37	0	394	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2186	3.66	0.47	12	0.02	4068.00	31563.00	22900	20220808	-35.07	13450	20220928	10.56	18080	-17.75	20230127	13700	8.54	20230314	22900	-35.07	20220808	13450	10.56	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
120	20230711	100309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-90	5	-0.61	12258580	829	7.04	14890	14890	14720	19310	10410	14860	14787.19	1.37	0	66	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2171	3.63	0.47	12	0.01	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
121	20230711	090308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14870	10	2	0.07	208420	14	0.12	14890	14890	14870	19310	10410	14860	14887.14	1.37	0	-2	15100	14980	14780	14660	14460	14880	14560	74	4450	500	10400	10	1	14700000	2186	3.66	0.47	12	0.00	4068.00	31563.00	22900	20220808	-35.07	13450	20220928	10.56	18080	-17.75	20230127	13700	8.54	20230314	22900	-35.07	20220808	13450	10.56	20220928	1.64	N	018310	500	73 억		200814	N	N	0	N	00	N
122	20230710	160308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14860	-90	5	-0.60	173026270	11717	71.66	14900	14900	14580	19430	10470	14950	14764.82	1.37	0	-1121	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2184	3.65	0.47	12	0.08	4068.00	31563.00	22900	20220808	-35.11	13450	20220928	10.48	18080	-17.81	20230127	13700	8.47	20230314	22900	-35.11	20220808	13450	10.48	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
123	20230710	150306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14820	-130	5	-0.87	118720320	8058	49.28	14900	14900	14580	19430	10470	14950	14733.22	1.37	0	-1051	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2179	3.64	0.47	12	0.05	4068.00	31563.00	22900	20220808	-35.28	13450	20220928	10.19	18080	-18.03	20230127	13700	8.18	20230314	22900	-35.28	20220808	13450	10.19	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
124	20230710	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14800	-150	5	-1.00	79900980	5429	33.20	14900	14900	14580	19430	10470	14950	14717.44	1.37	0	-314	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2176	3.64	0.47	12	0.04	4068.00	31563.00	22900	20220808	-35.37	13450	20220928	10.04	18080	-18.14	20230127	13700	8.03	20230314	22900	-35.37	20220808	13450	10.04	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
125	20230710	130302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-180	5	-1.20	75714900	5146	31.47	14900	14900	14580	19430	10470	14950	14713.35	1.37	0	-273	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2171	3.63	0.47	12	0.04	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
126	20230710	120308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14770	-180	5	-1.20	69554040	4729	28.92	14900	14900	14580	19430	10470	14950	14707.98	1.37	0	-253	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2171	3.63	0.47	12	0.03	4068.00	31563.00	22900	20220808	-35.50	13450	20220928	9.81	18080	-18.31	20230127	13700	7.81	20230314	22900	-35.50	20220808	13450	9.81	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
127	20230710	110309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14740	-210	5	-1.40	47022360	3201	19.58	14900	14900	14580	19430	10470	14950	14689.90	1.37	0	-253	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2167	3.62	0.47	12	0.02	4068.00	31563.00	22900	20220808	-35.63	13450	20220928	9.59	18080	-18.47	20230127	13700	7.59	20230314	22900	-35.63	20220808	13450	9.59	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
128	20230710	100307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14790	-160	5	-1.07	37100300	2528	15.46	14900	14900	14580	19430	10470	14950	14675.75	1.37	0	-160	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2174	3.64	0.47	12	0.02	4068.00	31563.00	22900	20220808	-35.41	13450	20220928	9.96	18080	-18.20	20230127	13700	7.96	20230314	22900	-35.41	20220808	13450	9.96	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
129	20230710	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14730	-220	5	-1.47	2772470	187	1.14	14900	14900	14730	19430	10470	14950	14826.04	1.37	0	-137	15236	15092	14836	14692	14436	15165	14765	74	4480	500	10460	10	1	14700000	2165	3.62	0.47	12	0.00	4068.00	31563.00	22900	20220808	-35.68	13450	20220928	9.52	18080	-18.53	20230127	13700	7.52	20230314	22900	-35.68	20220808	13450	9.52	20220928	1.67	N	018310	500	73 억		201876	N	N	0	N	00	N
130	20230707	160303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14950	-40	5	-0.27	240343650	16329	64.42	14850	14980	14580	19480	10500	14990	14718.82	1.40	0	-2050	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2198	3.68	0.47	12	0.11	4068.00	31563.00	22900	20220808	-34.72	13450	20220928	11.15	18080	-17.31	20230127	13700	9.12	20230314	22900	-34.72	20220808	13450	11.15	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
131	20230707	150304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14630	-360	5	-2.40	178802510	12179	48.05	14850	14980	14580	19480	10500	14990	14681.21	1.40	0	-2258	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2151	3.60	0.46	12	0.08	4068.00	31563.00	22900	20220808	-36.11	13450	20220928	8.77	18080	-19.08	20230127	13700	6.79	20230314	22900	-36.11	20220808	13450	8.77	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
132	20230707	140309	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14700	-290	5	-1.93	146847860	10002	39.46	14850	14980	14580	19480	10500	14990	14681.85	1.40	0	-3669	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2161	3.61	0.47	12	0.07	4068.00	31563.00	22900	20220808	-35.81	13450	20220928	9.29	18080	-18.69	20230127	13700	7.30	20230314	22900	-35.81	20220808	13450	9.29	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
133	20230707	130307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14700	-290	5	-1.93	136880580	9323	36.78	14850	14980	14580	19480	10500	14990	14682.03	1.40	0	-3475	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2161	3.61	0.47	12	0.06	4068.00	31563.00	22900	20220808	-35.81	13450	20220928	9.29	18080	-18.69	20230127	13700	7.30	20230314	22900	-35.81	20220808	13450	9.29	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
134	20230707	120307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14660	-330	5	-2.20	127107910	8658	34.16	14850	14980	14580	19480	10500	14990	14680.98	1.40	0	-3474	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2155	3.60	0.46	12	0.06	4068.00	31563.00	22900	20220808	-35.98	13450	20220928	9.00	18080	-18.92	20230127	13700	7.01	20230314	22900	-35.98	20220808	13450	9.00	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
135	20230707	110307	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14610	-380	5	-2.54	109378990	7450	29.39	14850	14980	14580	19480	10500	14990	14681.74	1.40	0	-3153	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2148	3.59	0.46	12	0.05	4068.00	31563.00	22900	20220808	-36.20	13450	20220928	8.62	18080	-19.19	20230127	13700	6.64	20230314	22900	-36.20	20220808	13450	8.62	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
136	20230707	100306	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14700	-290	5	-1.93	62011920	4212	16.62	14850	14980	14640	19480	10500	14990	14722.68	1.40	0	-2364	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2161	3.61	0.47	12	0.03	4068.00	31563.00	22900	20220808	-35.81	13450	20220928	9.29	18080	-18.69	20230127	13700	7.30	20230314	22900	-35.81	20220808	13450	9.29	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
137	20230707	090304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14830	-160	5	-1.07	1499060	101	0.40	14850	14980	14810	19480	10500	14990	14842.18	1.40	0	-81	15363	15176	14893	14706	14423	15035	14565	74	4490	500	10490	10	1	14700000	2180	3.65	0.47	12	0.00	4068.00	31563.00	22900	20220808	-35.24	13450	20220928	10.26	18080	-17.98	20230127	13700	8.25	20230314	22900	-35.24	20220808	13450	10.26	20220928	1.71	N	018310	500	73 억		205566	N	N	0	N	00	N
138	20230706	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14990	-110	5	-0.73	376768290	25347	142.46	15020	15080	14610	19630	10570	15100	14864.40	1.41	0	642	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2204	3.68	0.47	12	0.17	4068.00	31563.00	22900	20220808	-34.54	13450	20220928	11.45	18080	-17.09	20230127	13700	9.42	20230314	22900	-34.54	20220808	13450	11.45	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
139	20230706	150305	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14800	-300	5	-1.99	319871650	21515	120.93	15020	15080	14610	19630	10570	15100	14867.38	1.41	0	1800	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2176	3.64	0.47	12	0.15	4068.00	31563.00	22900	20220808	-35.37	13450	20220928	10.04	18080	-18.14	20230127	13700	8.03	20230314	22900	-35.37	20220808	13450	10.04	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
140	20230706	140304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14790	-310	5	-2.05	306413110	20603	115.80	15020	15080	14610	19630	10570	15100	14872.26	1.41	0	1965	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2174	3.64	0.47	12	0.14	4068.00	31563.00	22900	20220808	-35.41	13450	20220928	9.96	18080	-18.20	20230127	13700	7.96	20230314	22900	-35.41	20220808	13450	9.96	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
141	20230706	130303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15020	-80	5	-0.53	149105380	9949	55.92	15020	15080	14950	19630	10570	15100	14986.97	1.41	0	-550	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2208	3.69	0.48	12	0.07	4068.00	31563.00	22900	20220808	-34.41	13450	20220928	11.67	18080	-16.92	20230127	13700	9.64	20230314	22900	-34.41	20220808	13450	11.67	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
142	20230706	120304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14950	-150	5	-0.99	139909280	9336	52.47	15020	15080	14950	19630	10570	15100	14986.00	1.41	0	-234	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2198	3.68	0.47	12	0.06	4068.00	31563.00	22900	20220808	-34.72	13450	20220928	11.15	18080	-17.31	20230127	13700	9.12	20230314	22900	-34.72	20220808	13450	11.15	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
143	20230706	110308	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15010	-90	5	-0.60	103910080	6931	38.96	15020	15080	14950	19630	10570	15100	14992.08	1.41	0	-292	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2206	3.69	0.48	12	0.05	4068.00	31563.00	22900	20220808	-34.45	13450	20220928	11.60	18080	-16.98	20230127	13700	9.56	20230314	22900	-34.45	20220808	13450	11.60	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
144	20230706	100303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14970	-130	5	-0.86	66986410	4470	25.12	15020	15070	14950	19630	10570	15100	14985.77	1.41	0	-667	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2201	3.68	0.47	12	0.03	4068.00	31563.00	22900	20220808	-34.63	13450	20220928	11.30	18080	-17.20	20230127	13700	9.27	20230314	22900	-34.63	20220808	13450	11.30	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
145	20230706	090303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	14950	-150	5	-0.99	8458350	564	3.17	15020	15020	14950	19630	10570	15100	14997.07	1.41	0	-44	15500	15300	15150	14950	14800	15225	14875	74	4530	500	10570	10	1	14700000	2198	3.68	0.47	12	0.00	4068.00	31563.00	22900	20220808	-34.72	13450	20220928	11.15	18080	-17.31	20230127	13700	9.12	20230314	22900	-34.72	20220808	13450	11.15	20220928	1.71	N	018310	500	73 억		206909	N	N	0	N	00	N
146	20230705	160304	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15100	-190	5	-1.24	266117660	17592	147.36	15350	15350	15000	19870	10710	15290	15127.21	1.44	0	-1861	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2220	3.71	0.48	12	0.12	4068.00	31563.00	22900	20220808	-34.06	13450	20220928	12.27	18080	-16.48	20230127	13700	10.22	20230314	22900	-34.06	20220808	13450	12.27	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
147	20230705	150303	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15150	-140	5	-0.92	243321800	16085	134.74	15350	15350	15000	19870	10710	15290	15127.25	1.44	0	-1593	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2227	3.72	0.48	12	0.11	4068.00	31563.00	22900	20220808	-33.84	13450	20220928	12.64	18080	-16.21	20230127	13700	10.58	20230314	22900	-33.84	20220808	13450	12.64	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
148	20230705	140300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15120	-170	5	-1.11	184113720	12151	101.78	15350	15350	15080	19870	10710	15290	15152.15	1.44	0	-693	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2223	3.72	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.97	13450	20220928	12.42	18080	-16.37	20230127	13700	10.36	20230314	22900	-33.97	20220808	13450	12.42	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
149	20230705	130301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15180	-110	5	-0.72	138287220	9117	76.37	15350	15350	15110	19870	10710	15290	15168.06	1.44	0	975	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2231	3.73	0.48	12	0.06	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
150	20230705	120300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15180	-110	5	-0.72	113267170	7463	62.51	15350	15350	15110	19870	10710	15290	15177.16	1.44	0	375	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2231	3.73	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
151	20230705	110302	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15140	-150	5	-0.98	111662600	7357	61.63	15350	15350	15110	19870	10710	15290	15177.74	1.44	0	376	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2226	3.72	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.89	13450	20220928	12.57	18080	-16.26	20230127	13700	10.51	20230314	22900	-33.89	20220808	13450	12.57	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
152	20230705	100301	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15180	-110	5	-0.72	86491010	5696	47.71	15350	15350	15110	19870	10710	15290	15184.52	1.44	0	-112	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2231	3.73	0.48	12	0.04	4068.00	31563.00	22900	20220808	-33.71	13450	20220928	12.86	18080	-16.04	20230127	13700	10.80	20230314	22900	-33.71	20220808	13450	12.86	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
153	20230705	090300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15350	60	2	0.39	15350	1	0.01	15350	15350	15350	19870	10710	15290	15350.00	1.44	0	0	15590	15440	15300	15150	15010	15370	15080	74	4580	500	10700	10	1	14700000	2256	3.77	0.49	12	0.00	4068.00	31563.00	22900	20220808	-32.97	13450	20220928	14.13	18080	-15.10	20230127	13700	12.04	20230314	22900	-32.97	20220808	13450	14.13	20220928	1.71	N	018310	500	73 억		211877	N	N	0	N	00	N
154	20230704	160300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15290	40	2	0.26	182144060	11928	55.74	15300	15450	15160	19820	10680	15250	15270.26	1.46	0	-1911	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2248	3.76	0.48	12	0.08	4068.00	31563.00	22900	20220808	-33.23	13450	20220928	13.68	18080	-15.43	20230127	13700	11.61	20230314	22900	-33.23	20220808	13450	13.68	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
155	20230704	150257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	0	3	0.00	166766540	10920	51.03	15300	15450	15160	19820	10680	15250	15271.66	1.46	0	-1678	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2242	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
156	20230704	140300	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	0	3	0.00	162817540	10661	49.82	15300	15450	15160	19820	10680	15250	15272.26	1.46	0	-1664	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2242	3.75	0.48	12	0.07	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
157	20230704	130257	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	20	2	0.13	112301510	7349	34.34	15300	15450	15160	19820	10680	15250	15281.20	1.46	0	-1192	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2245	3.75	0.48	12	0.05	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
158	20230704	120259	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15270	20	2	0.13	91608070	5993	28.00	15300	15450	15160	19820	10680	15250	15285.85	1.46	0	-1139	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2245	3.75	0.48	12	0.04	4068.00	31563.00	22900	20220808	-33.32	13450	20220928	13.53	18080	-15.54	20230127	13700	11.46	20230314	22900	-33.32	20220808	13450	13.53	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
159	20230704	110255	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15300	50	2	0.33	89837630	5877	27.46	15300	15450	15160	19820	10680	15250	15286.31	1.46	0	-1129	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2249	3.76	0.48	12	0.04	4068.00	31563.00	22900	20220808	-33.19	13450	20220928	13.75	18080	-15.38	20230127	13700	11.68	20230314	22900	-33.19	20220808	13450	13.75	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
160	20230704	100256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15390	140	2	0.92	67476990	4415	20.63	15300	15450	15160	19820	10680	15250	15283.58	1.46	0	-1203	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2262	3.78	0.49	12	0.03	4068.00	31563.00	22900	20220808	-32.79	13450	20220928	14.42	18080	-14.88	20230127	13700	12.34	20230314	22900	-32.79	20220808	13450	14.42	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
161	20230704	090256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15280	30	2	0.20	4816970	316	1.48	15300	15300	15190	19820	10680	15250	15243.58	1.46	0	-312	15776	15512	15366	15102	14956	15440	15030	74	4570	500	10670	10	1	14700000	2246	3.76	0.48	12	0.00	4068.00	31563.00	22900	20220808	-33.28	13450	20220928	13.61	18080	-15.49	20230127	13700	11.53	20230314	22900	-33.28	20220808	13450	13.61	20220928	1.72	N	018310	500	73 억		214305	N	N	0	N	00	N
162	20230703	160254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15250	-240	5	-1.55	328920660	21385	127.51	15580	15630	15220	20100	10850	15490	15388.43	1.47	0	-2136	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2242	3.75	0.48	12	0.15	4068.00	31563.00	22900	20220808	-33.41	13450	20220928	13.38	18080	-15.65	20230127	13700	11.31	20230314	22900	-33.41	20220808	13450	13.38	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
163	20230703	150256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15350	-140	5	-0.90	224592200	14548	86.74	15580	15630	15290	20100	10850	15490	15438.01	1.47	0	-1158	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2256	3.77	0.49	12	0.10	4068.00	31563.00	22900	20220808	-32.97	13450	20220928	14.13	18080	-15.10	20230127	13700	12.04	20230314	22900	-32.97	20220808	13450	14.13	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
164	20230703	140256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15350	-140	5	-0.90	170513120	11019	65.70	15580	15630	15320	20100	10850	15490	15474.46	1.47	0	-684	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2256	3.77	0.49	12	0.07	4068.00	31563.00	22900	20220808	-32.97	13450	20220928	14.13	18080	-15.10	20230127	13700	12.04	20230314	22900	-32.97	20220808	13450	14.13	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
165	20230703	130254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15420	-70	5	-0.45	121393130	7825	46.66	15580	15630	15400	20100	10850	15490	15513.50	1.47	0	-62	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2267	3.79	0.49	12	0.05	4068.00	31563.00	22900	20220808	-32.66	13450	20220928	14.65	18080	-14.71	20230127	13700	12.55	20230314	22900	-32.66	20220808	13450	14.65	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
166	20230703	120254	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15540	50	2	0.32	92769900	5973	35.62	15580	15630	15460	20100	10850	15490	15531.54	1.47	0	574	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2284	3.82	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.14	13450	20220928	15.54	18080	-14.05	20230127	13700	13.43	20230314	22900	-32.14	20220808	13450	15.54	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
167	20230703	110256	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15470	-20	5	-0.13	81542000	5250	31.30	15580	15630	15460	20100	10850	15490	15531.81	1.47	0	759	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2274	3.80	0.49	12	0.04	4068.00	31563.00	22900	20220808	-32.45	13450	20220928	15.02	18080	-14.44	20230127	13700	12.92	20230314	22900	-32.45	20220808	13450	15.02	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
168	20230703	100251	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15540	50	2	0.32	40894130	2627	15.66	15580	15630	15490	20100	10850	15490	15566.86	1.47	0	816	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2284	3.82	0.49	12	0.02	4068.00	31563.00	22900	20220808	-32.14	13450	20220928	15.54	18080	-14.05	20230127	13700	13.43	20230314	22900	-32.14	20220808	13450	15.54	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N
169	20230703	090252	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	15580	90	2	0.58	1963080	126	0.75	15580	15580	15580	20100	10850	15490	15580.00	1.47	0	-2	15670	15580	15400	15310	15130	15625	15355	74	4625	500	10840	10	1	14700000	2290	3.83	0.49	12	0.00	4068.00	31563.00	22900	20220808	-31.97	13450	20220928	15.84	18080	-13.83	20230127	13700	13.72	20230314	22900	-31.97	20220808	13450	15.84	20220928	1.72	N	018310	500	73 억		216389	N	N	0	N	00	N