KissMeData/023160/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	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	0	3	0.00	3563793900	169500	57.98	21100	21400	20700	27400	14800	21100	21025.16	16.26	0	-53273	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5592	15.63	1.14	12	0.64	1350.00	18540.00	21800	20230713	-3.21	12550	20220728	68.13	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	12700	66.14	20220805	1.58	N	023160	500	132 억		4308077	N	N	1	N	00	N
3	20230731	150339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	100	2	0.47	3286882950	156425	53.51	21100	21400	20700	27400	14800	21100	21012.52	16.26	0	-49429	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5618	15.70	1.14	12	0.59	1350.00	18540.00	21800	20230713	-2.75	12550	20220728	68.92	21800	-2.75	20230713	14500	46.21	20230105	21800	-2.75	20230713	12700	66.93	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
4	20230731	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-150	5	-0.71	2559290000	121924	41.71	21100	21400	20700	27400	14800	21100	20990.86	16.26	0	-30299	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5552	15.52	1.13	12	0.46	1350.00	18540.00	21800	20230713	-3.90	12550	20220728	66.93	21800	-3.90	20230713	14500	44.48	20230105	21800	-3.90	20230713	12700	64.96	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
5	20230731	130341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-300	5	-1.42	2306865450	109831	37.57	21100	21400	20700	27400	14800	21100	21003.77	16.26	0	-26517	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5512	15.41	1.12	12	0.41	1350.00	18540.00	21800	20230713	-4.59	12550	20220728	65.74	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	12700	63.78	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
6	20230731	120343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-250	5	-1.18	1904727550	90514	30.96	21100	21400	20700	27400	14800	21100	21043.46	16.26	0	-24329	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5525	15.44	1.12	12	0.34	1350.00	18540.00	21800	20230713	-4.36	12550	20220728	66.14	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	12700	64.17	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
7	20230731	110343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-50	5	-0.24	1555296400	73841	25.26	21100	21400	20700	27400	14800	21100	21062.78	16.26	0	-21200	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5578	15.59	1.14	12	0.28	1350.00	18540.00	21800	20230713	-3.44	12550	20220728	67.73	21800	-3.44	20230713	14500	45.17	20230105	21800	-3.44	20230713	12700	65.75	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
8	20230731	100343	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	50	2	0.24	840553650	40183	13.75	21100	21250	20700	27400	14800	21100	20918.14	16.26	0	-9842	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5605	15.67	1.14	12	0.15	1350.00	18540.00	21800	20230713	-2.98	12550	20220728	68.53	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	12700	66.54	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
9	20230731	090339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	50	2	0.24	20237400	959	0.33	21100	21150	21100	27400	14800	21100	21102.61	16.26	0	-953	22400	21750	20800	20150	19200	22075	20475	133	6300	500	15610	50	1	26500000	5605	15.67	1.14	12	0.00	1350.00	18540.00	21800	20230713	-2.98	12550	20220728	68.53	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	12700	66.54	20220805	1.58	N	023160	500	132 억		4308077	N	N	0	N	00	N
10	20230728	160340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	1280	2	6.46	6113200550	291916	154.58	19850	21450	19850	25750	13880	19820	20941.54	16.11	0	37211	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5592	15.63	1.14	12	1.10	1350.00	18540.00	21800	20230713	-3.21	12450	20220727	69.48	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	12550	68.13	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
11	20230728	150340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	1280	2	6.46	5856530600	279725	148.12	19850	21450	19850	25750	13880	19820	20936.74	16.11	0	35616	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5592	15.63	1.14	12	1.06	1350.00	18540.00	21800	20230713	-3.21	12450	20220727	69.48	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	12550	68.13	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
12	20230728	140340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	1180	2	5.95	5001500250	239122	126.62	19850	21450	19850	25750	13880	19820	20916.10	16.11	0	34993	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5565	15.56	1.13	12	0.90	1350.00	18540.00	21800	20230713	-3.67	12450	20220727	68.67	21800	-3.67	20230713	14500	44.83	20230105	21800	-3.67	20230713	12550	67.33	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
13	20230728	130340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	1080	2	5.45	4472624350	213881	113.25	19850	21450	19850	25750	13880	19820	20911.74	16.11	0	31602	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5539	15.48	1.13	12	0.81	1350.00	18540.00	21800	20230713	-4.13	12450	20220727	67.87	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	12550	66.53	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
14	20230728	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20750	930	2	4.69	4023144200	192388	101.87	19850	21450	19850	25750	13880	19820	20911.62	16.11	0	28707	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5499	15.37	1.12	12	0.73	1350.00	18540.00	21800	20230713	-4.82	12450	20220727	66.67	21800	-4.82	20230713	14500	43.10	20230105	21800	-4.82	20230713	12550	65.34	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
15	20230728	110340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	1180	2	5.95	3555931450	169954	89.99	19850	21450	19850	25750	13880	19820	20922.91	16.11	0	30900	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5565	15.56	1.13	12	0.64	1350.00	18540.00	21800	20230713	-3.67	12450	20220727	68.67	21800	-3.67	20230713	14500	44.83	20230105	21800	-3.67	20230713	12550	67.33	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
16	20230728	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	1180	2	5.95	1990141800	96045	50.86	19850	21150	19850	25750	13880	19820	20720.93	16.11	0	18746	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5565	15.56	1.13	12	0.36	1350.00	18540.00	21800	20230713	-3.67	12450	20220727	68.67	21800	-3.67	20230713	14500	44.83	20230105	21800	-3.67	20230713	12550	67.33	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
17	20230728	090341	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	430	2	2.17	121402050	6073	3.22	19850	20250	19850	25750	13880	19820	19990.46	16.11	0	1664	21240	20530	20040	19330	18840	20285	19085	133	5935	500	14660	50	1	26500000	5366	15.00	1.09	12	0.02	1350.00	18540.00	21800	20230713	-7.11	12450	20220727	62.65	21800	-7.11	20230713	14500	39.66	20230105	21800	-7.11	20230713	12550	61.35	20220728	1.63	N	023160	500	132 억		4269643	N	N	0	N	00	N
18	20230727	160339	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19820	-170	5	-0.85	3806146320	187768	46.21	19990	20750	19550	25950	14000	19990	20270.64	16.22	-19296	-25059	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	10	1	26500000	5252	14.68	1.07	12	0.71	1350.00	18540.00	21800	20230713	-9.08	12450	20220727	59.20	21800	-9.08	20230713	14500	36.69	20230105	21800	-9.08	20230713	12450	59.20	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
19	20230727	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19980	-10	5	-0.05	3353837100	164929	40.59	19990	20750	19950	25950	14000	19990	20335.04	16.22	-19296	-30024	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	10	1	26500000	5295	14.80	1.08	12	0.62	1350.00	18540.00	21800	20230713	-8.35	12450	20220727	60.48	21800	-8.35	20230713	14500	37.79	20230105	21800	-8.35	20230713	12450	60.48	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
20	20230727	140335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	660	2	3.30	2511509650	123253	30.34	19990	20750	19990	25950	14000	19990	20376.86	16.22	-19296	-26172	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5472	15.30	1.11	12	0.47	1350.00	18540.00	21800	20230713	-5.28	12450	20220727	65.86	21800	-5.28	20230713	14500	42.41	20230105	21800	-5.28	20230713	12450	65.86	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
21	20230727	130337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	460	2	2.30	2141689300	105185	25.89	19990	20750	19990	25950	14000	19990	20361.17	16.22	-19296	-24962	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5419	15.15	1.10	12	0.40	1350.00	18540.00	21800	20230713	-6.19	12450	20220727	64.26	21800	-6.19	20230713	14500	41.03	20230105	21800	-6.19	20230713	12450	64.26	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
22	20230727	120340	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	560	2	2.80	1816836500	89265	21.97	19990	20750	19990	25950	14000	19990	20353.29	16.22	-19296	-18170	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5446	15.22	1.11	12	0.34	1350.00	18540.00	21800	20230713	-5.73	12450	20220727	65.06	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	12450	65.06	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
23	20230727	110337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	560	2	2.80	1300921650	64056	15.77	19990	20750	19990	25950	14000	19990	20309.13	16.22	-19296	-14241	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5446	15.22	1.11	12	0.24	1350.00	18540.00	21800	20230713	-5.73	12450	20220727	65.06	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	12450	65.06	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
24	20230727	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	310	2	1.55	978207650	48246	11.87	19990	20750	19990	25950	14000	19990	20275.41	16.22	-19296	-12769	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5380	15.04	1.09	12	0.18	1350.00	18540.00	21800	20230713	-6.88	12450	20220727	63.05	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12450	63.05	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
25	20230727	090337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20350	360	2	1.80	67035400	3330	0.82	19990	20400	19990	25950	14000	19990	20130.75	16.22	-19296	346	22130	21060	20480	19410	18830	20770	19120	133	5975	500	14790	50	1	26500000	5393	15.07	1.10	12	0.01	1350.00	18540.00	21800	20230713	-6.65	12450	20220727	63.45	21800	-6.65	20230713	14500	40.34	20230105	21800	-6.65	20230713	12450	63.45	20220727	1.68	N	023160	500	132 억		4297150	N	N	0	N	00	N
26	20230726	160336	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19990	-1560	5	-7.24	8268778590	404205	111.94	21550	21550	19900	28000	15100	21550	20458.46	16.29	0	-21397	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	10	1	26500000	5297	14.81	1.08	12	1.53	1350.00	18540.00	21800	20230713	-8.30	12450	20220727	60.56	21800	-8.30	20230713	14500	37.86	20230105	21800	-8.30	20230713	12450	60.56	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
27	20230726	150338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20000	-1550	5	-7.19	7795107320	380508	105.38	21550	21550	19900	28000	15100	21550	20486.05	16.29	0	-17174	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5300	14.81	1.08	12	1.44	1350.00	18540.00	21800	20230713	-8.26	12450	20220727	60.64	21800	-8.26	20230713	14500	37.93	20230105	21800	-8.26	20230713	12450	60.64	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
28	20230726	140338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-1300	5	-6.03	5930344480	287698	79.68	21550	21550	19900	28000	15100	21550	20613.09	16.29	0	-39662	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5366	15.00	1.09	12	1.09	1350.00	18540.00	21800	20230713	-7.11	12450	20220727	62.65	21800	-7.11	20230713	14500	39.66	20230105	21800	-7.11	20230713	12450	62.65	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
29	20230726	130335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20450	-1100	5	-5.10	4433110500	213637	59.17	21550	21550	20200	28000	15100	21550	20750.67	16.29	0	-31213	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5419	15.15	1.10	12	0.81	1350.00	18540.00	21800	20230713	-6.19	12450	20220727	64.26	21800	-6.19	20230713	14500	41.03	20230105	21800	-6.19	20230713	12450	64.26	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
30	20230726	120337	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-850	5	-3.94	3583779400	172274	47.71	21550	21550	20200	28000	15100	21550	20802.79	16.29	0	-17489	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5486	15.33	1.12	12	0.65	1350.00	18540.00	21800	20230713	-5.05	12450	20220727	66.27	21800	-5.05	20230713	14500	42.76	20230105	21800	-5.05	20230713	12450	66.27	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
31	20230726	110335	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-950	5	-4.41	3183781850	152960	42.36	21550	21550	20200	28000	15100	21550	20814.47	16.29	0	-14444	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5459	15.26	1.11	12	0.58	1350.00	18540.00	21800	20230713	-5.50	12450	20220727	65.46	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	12450	65.46	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
32	20230726	100338	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-700	5	-3.25	1724636250	82214	22.77	21550	21550	20650	28000	15100	21550	20977.40	16.29	0	-16990	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5525	15.44	1.12	12	0.31	1350.00	18540.00	21800	20230713	-4.36	12450	20220727	67.47	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	12450	67.47	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
33	20230726	090333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-350	5	-1.62	225768850	10520	2.91	21550	21550	21150	28000	15100	21550	21460.92	16.29	0	-5009	22316	21932	21166	20782	20016	22125	20975	133	6450	500	15940	50	1	26500000	5618	15.70	1.14	12	0.04	1350.00	18540.00	21800	20230713	-2.75	12450	20220727	70.28	21800	-2.75	20230713	14500	46.21	20230105	21800	-2.75	20230713	12450	70.28	20220727	1.73	N	023160	500	132 억		4316446	N	N	0	N	00	N
34	20230725	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21550	1150	2	5.64	7572531450	355996	193.25	20400	21550	20400	26500	14300	20400	21271.24	16.25	0	13427	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5711	15.96	1.16	12	1.34	1350.00	18540.00	21800	20230713	-1.15	12400	20220722	73.79	21800	-1.15	20230713	14500	48.62	20230105	21800	-1.15	20230713	12450	73.09	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
35	20230725	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	1000	2	4.90	6947138000	326889	177.45	20400	21550	20400	26500	14300	20400	21252.28	16.25	0	12058	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5671	15.85	1.15	12	1.23	1350.00	18540.00	21800	20230713	-1.83	12400	20220722	72.58	21800	-1.83	20230713	14500	47.59	20230105	21800	-1.83	20230713	12450	71.89	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
36	20230725	140332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	1050	2	5.15	5936403300	279606	151.78	20400	21550	20400	26500	14300	20400	21231.32	16.25	0	12267	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5684	15.89	1.16	12	1.06	1350.00	18540.00	21800	20230713	-1.61	12400	20220722	72.98	21800	-1.61	20230713	14500	47.93	20230105	21800	-1.61	20230713	12450	72.29	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
37	20230725	130334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	950	2	4.66	5401890100	254599	138.21	20400	21550	20400	26500	14300	20400	21217.25	16.25	0	14029	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5658	15.81	1.15	12	0.96	1350.00	18540.00	21800	20230713	-2.06	12400	20220722	72.18	21800	-2.06	20230713	14500	47.24	20230105	21800	-2.06	20230713	12450	71.49	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
38	20230725	120334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	950	2	4.66	4806869850	226747	123.09	20400	21550	20400	26500	14300	20400	21199.27	16.25	0	16763	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5658	15.81	1.15	12	0.86	1350.00	18540.00	21800	20230713	-2.06	12400	20220722	72.18	21800	-2.06	20230713	14500	47.24	20230105	21800	-2.06	20230713	12450	71.49	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
39	20230725	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	1000	2	4.90	4382498450	206948	112.34	20400	21550	20400	26500	14300	20400	21176.81	16.25	0	14937	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5671	15.85	1.15	12	0.78	1350.00	18540.00	21800	20230713	-1.83	12400	20220722	72.58	21800	-1.83	20230713	14500	47.59	20230105	21800	-1.83	20230713	12450	71.89	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
40	20230725	100333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21400	1000	2	4.90	2979768200	141235	76.67	20400	21550	20400	26500	14300	20400	21097.94	16.25	0	2622	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5671	15.85	1.15	12	0.53	1350.00	18540.00	21800	20230713	-1.83	12400	20220722	72.58	21800	-1.83	20230713	14500	47.59	20230105	21800	-1.83	20230713	12450	71.89	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
41	20230725	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	500	2	2.45	203505100	9828	5.34	20400	20900	20400	26500	14300	20400	20706.66	16.25	0	1922	20953	20676	20273	19996	19593	20815	20135	133	6100	500	15090	50	1	26500000	5539	15.48	1.13	12	0.04	1350.00	18540.00	21800	20230713	-4.13	12400	20220722	68.55	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	12450	67.87	20220727	1.76	N	023160	500	132 억		4306216	N	N	0	N	00	N
42	20230724	160333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	0	3	0.00	3728800280	184170	83.79	20100	20550	19870	26500	14300	20400	20246.50	16.21	0	9237	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5406	15.11	1.10	12	0.69	1350.00	18540.00	21800	20230713	-6.42	12250	20220721	66.53	21800	-6.42	20230713	14500	40.69	20230105	21800	-6.42	20230713	12450	63.86	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
43	20230724	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-100	5	-0.49	3500944230	172991	78.70	20100	20550	19870	26500	14300	20400	20237.71	16.21	0	12557	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5380	15.04	1.09	12	0.65	1350.00	18540.00	21800	20230713	-6.88	12250	20220721	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12450	63.05	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
44	20230724	140330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-200	5	-0.98	2955346580	146211	66.52	20100	20550	19870	26500	14300	20400	20212.87	16.21	0	21822	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5353	14.96	1.09	12	0.55	1350.00	18540.00	21800	20230713	-7.34	12250	20220721	64.90	21800	-7.34	20230713	14500	39.31	20230105	21800	-7.34	20230713	12450	62.25	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
45	20230724	130331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-150	5	-0.74	2452375780	121215	55.15	20100	20550	19870	26500	14300	20400	20231.60	16.21	0	20778	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5366	15.00	1.09	12	0.46	1350.00	18540.00	21800	20230713	-7.11	12250	20220721	65.31	21800	-7.11	20230713	14500	39.66	20230105	21800	-7.11	20230713	12450	62.65	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
46	20230724	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20250	-150	5	-0.74	2079116130	102749	46.75	20100	20550	19870	26500	14300	20400	20234.89	16.21	0	18899	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5366	15.00	1.09	12	0.39	1350.00	18540.00	21800	20230713	-7.11	12250	20220721	65.31	21800	-7.11	20230713	14500	39.66	20230105	21800	-7.11	20230713	12450	62.65	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
47	20230724	110333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	150	2	0.74	1726813780	85496	38.90	20100	20550	19870	26500	14300	20400	20197.57	16.21	0	20240	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5446	15.22	1.11	12	0.32	1350.00	18540.00	21800	20230713	-5.73	12250	20220721	67.76	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	12450	65.06	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
48	20230724	100329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-100	5	-0.49	1207979580	60127	27.36	20100	20400	19870	26500	14300	20400	20090.41	16.21	0	20679	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5380	15.04	1.09	12	0.23	1350.00	18540.00	21800	20230713	-6.88	12250	20220721	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12450	63.05	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
49	20230724	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-200	5	-0.98	57323900	2846	1.29	20100	20300	20100	26500	14300	20400	20140.92	16.21	0	415	21066	20732	20416	20082	19766	20575	19925	133	6100	500	15090	50	1	26500000	5353	14.96	1.09	12	0.01	1350.00	18540.00	21800	20230713	-7.34	12250	20220721	64.90	21800	-7.34	20230713	14500	39.31	20230105	21800	-7.34	20230713	12450	62.25	20220727	1.75	N	023160	500	132 억		4294476	N	N	1	N	00	N
50	20230721	160328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20400	-400	5	-1.92	4435969700	217822	95.49	20550	20750	20100	27000	14600	20800	20364.98	16.11	0	23855	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5406	15.11	1.10	12	0.82	1350.00	18540.00	21800	20230713	-6.42	12250	20220720	66.53	21800	-6.42	20230713	14500	40.69	20230105	21800	-6.42	20230713	12250	66.53	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
51	20230721	150331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-500	5	-2.40	4226242500	207504	90.96	20550	20750	20100	27000	14600	20800	20366.93	16.11	0	22478	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5380	15.04	1.09	12	0.78	1350.00	18540.00	21800	20230713	-6.88	12250	20220720	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12250	65.71	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
52	20230721	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-500	5	-2.40	3737155850	183445	80.42	20550	20750	20100	27000	14600	20800	20371.95	16.11	0	15109	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5380	15.04	1.09	12	0.69	1350.00	18540.00	21800	20230713	-6.88	12250	20220720	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12250	65.71	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
53	20230721	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-150	5	-0.72	3203130950	157274	68.94	20550	20750	20100	27000	14600	20800	20366.41	16.11	0	9550	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5472	15.30	1.11	12	0.59	1350.00	18540.00	21800	20230713	-5.28	12250	20220720	68.57	21800	-5.28	20230713	14500	42.41	20230105	21800	-5.28	20230713	12250	68.57	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
54	20230721	120333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-500	5	-2.40	2651461850	130388	57.16	20550	20750	20100	27000	14600	20800	20334.97	16.11	0	3951	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5380	15.04	1.09	12	0.49	1350.00	18540.00	21800	20230713	-6.88	12250	20220720	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12250	65.71	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
55	20230721	110331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20200	-600	5	-2.88	2306276650	113336	49.68	20550	20750	20100	27000	14600	20800	20348.80	16.11	0	-3067	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5353	14.96	1.09	12	0.43	1350.00	18540.00	21800	20230713	-7.34	12250	20220720	64.90	21800	-7.34	20230713	14500	39.31	20230105	21800	-7.34	20230713	12250	64.90	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
56	20230721	100331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20300	-500	5	-2.40	1571067950	76915	33.72	20550	20750	20200	27000	14600	20800	20425.76	16.11	0	-5606	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5380	15.04	1.09	12	0.29	1350.00	18540.00	21800	20230713	-6.88	12250	20220720	65.71	21800	-6.88	20230713	14500	40.00	20230105	21800	-6.88	20230713	12250	65.71	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
57	20230721	090332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-200	5	-0.96	229898350	11141	4.88	20550	20750	20550	27000	14600	20800	20634.53	16.11	0	3423	22066	21432	21016	20382	19966	21225	20175	133	6200	500	15390	50	1	26500000	5459	15.26	1.11	12	0.04	1350.00	18540.00	21800	20230713	-5.50	12250	20220720	68.16	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	12250	68.16	20220721	1.73	N	023160	500	132 억		4269284	N	N	1	N	00	N
58	20230720	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-700	5	-3.26	4746503350	226843	90.03	21650	21650	20600	27950	15050	21500	20924.19	16.07	0	7334	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5512	15.41	1.12	12	0.86	1350.00	18540.00	21800	20230713	-4.59	12200	20220719	70.49	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	12250	69.80	20220720	1.71	N	023160	500	132 억		4258117	N	N	1	N	00	N
59	20230720	150328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-700	5	-3.26	4503046000	215146	85.38	21650	21650	20600	27950	15050	21500	20930.19	16.07	0	9048	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5512	15.41	1.12	12	0.81	1350.00	18540.00	21800	20230713	-4.59	12200	20220719	70.49	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	12250	69.80	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
60	20230720	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-650	5	-3.02	4116938700	196568	78.01	21650	21650	20600	27950	15050	21500	20944.09	16.07	0	10533	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5525	15.44	1.12	12	0.74	1350.00	18540.00	21800	20230713	-4.36	12200	20220719	70.90	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	12250	70.20	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
61	20230720	130328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	-600	5	-2.79	3726075250	177784	70.56	21650	21650	20600	27950	15050	21500	20958.44	16.07	0	7403	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5539	15.48	1.13	12	0.67	1350.00	18540.00	21800	20230713	-4.13	12200	20220719	71.31	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	12250	70.61	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
62	20230720	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	-550	5	-2.56	3343351550	159494	63.30	21650	21650	20600	27950	15050	21500	20962.24	16.07	0	3839	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5552	15.52	1.13	12	0.60	1350.00	18540.00	21800	20230713	-3.90	12200	20220719	71.72	21800	-3.90	20230713	14500	44.48	20230105	21800	-3.90	20230713	12250	71.02	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
63	20230720	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21050	-450	5	-2.09	2885198050	137679	54.64	21650	21650	20600	27950	15050	21500	20955.98	16.07	0	-772	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5578	15.59	1.14	12	0.52	1350.00	18540.00	21800	20230713	-3.44	12200	20220719	72.54	21800	-3.44	20230713	14500	45.17	20230105	21800	-3.44	20230713	12250	71.84	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
64	20230720	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-800	5	-3.72	1857227850	88262	35.03	21650	21650	20600	27950	15050	21500	21042.21	16.07	0	-10264	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5486	15.33	1.12	12	0.33	1350.00	18540.00	21800	20230713	-5.05	12200	20220719	69.67	21800	-5.05	20230713	14500	42.76	20230105	21800	-5.05	20230713	12250	68.98	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
65	20230720	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	-150	5	-0.70	195638400	9088	3.61	21650	21650	21300	27950	15050	21500	21527.11	16.07	0	-6227	22333	21916	21283	20866	20233	22125	21075	133	6450	500	15910	50	1	26500000	5658	15.81	1.15	12	0.03	1350.00	18540.00	21800	20230713	-2.06	12200	20220719	75.00	21800	-2.06	20230713	14500	47.24	20230105	21800	-2.06	20230713	12250	74.29	20220720	1.71	N	023160	500	132 억		4258117	N	N	24	N	00	N
66	20230719	160334	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21500	550	2	2.63	5280067550	248385	142.13	21000	21700	20650	27200	14700	20950	21257.49	16.29	0	-65560	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5698	15.93	1.16	12	0.94	1350.00	18540.00	21800	20230713	-1.38	11750	20220718	82.98	21800	-1.38	20230713	14500	48.28	20230105	21800	-1.38	20230713	12200	76.23	20220719	1.72	N	023160	500	132 억		4317602	N	N	24	N	00	N
67	20230719	150332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	400	2	1.91	4929612750	232022	132.77	21000	21700	20650	27200	14700	20950	21246.32	16.29	0	-61485	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5658	15.81	1.15	12	0.88	1350.00	18540.00	21800	20230713	-2.06	11750	20220718	81.70	21800	-2.06	20230713	14500	47.24	20230105	21800	-2.06	20230713	12200	75.00	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
68	20230719	140333	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	200	2	0.95	4405375100	207423	118.69	21000	21700	20650	27200	14700	20950	21238.60	16.29	0	-58576	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5605	15.67	1.14	12	0.78	1350.00	18540.00	21800	20230713	-2.98	11750	20220718	80.00	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	12200	73.36	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
69	20230719	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	250	2	1.19	4075530850	191826	109.77	21000	21700	20650	27200	14700	20950	21245.98	16.29	0	-57742	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5618	15.70	1.14	12	0.72	1350.00	18540.00	21800	20230713	-2.75	11750	20220718	80.43	21800	-2.75	20230713	14500	46.21	20230105	21800	-2.75	20230713	12200	73.77	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
70	20230719	120331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	350	2	1.67	3695113200	173976	99.55	21000	21700	20650	27200	14700	20950	21239.21	16.29	0	-54561	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5645	15.78	1.15	12	0.66	1350.00	18540.00	21800	20230713	-2.29	11750	20220718	81.28	21800	-2.29	20230713	14500	46.90	20230105	21800	-2.29	20230713	12200	74.59	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
71	20230719	110332	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21350	400	2	1.91	3252352950	153101	87.61	21000	21700	20650	27200	14700	20950	21243.19	16.29	0	-49385	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5658	15.81	1.15	12	0.58	1350.00	18540.00	21800	20230713	-2.06	11750	20220718	81.70	21800	-2.06	20230713	14500	47.24	20230105	21800	-2.06	20230713	12200	75.00	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
72	20230719	100330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21600	650	2	3.10	2548849750	120241	68.80	21000	21700	20650	27200	14700	20950	21197.84	16.29	0	-36225	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5724	16.00	1.17	12	0.45	1350.00	18540.00	21800	20230713	-0.92	11750	20220718	83.83	21800	-0.92	20230713	14500	48.97	20230105	21800	-0.92	20230713	12200	77.05	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
73	20230719	090331	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	-150	5	-0.72	162948000	7802	4.46	21000	21200	20700	27200	14700	20950	20885.41	16.29	0	-1621	21616	21282	20866	20532	20116	21325	20575	133	6250	500	15500	50	1	26500000	5512	15.41	1.12	12	0.03	1350.00	18540.00	21800	20230713	-4.59	11750	20220718	77.02	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	12200	70.49	20220719	1.72	N	023160	500	132 억		4317602	N	N	713	N	00	N
74	20230718	160330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	250	2	1.21	3615170250	173443	69.94	20950	21200	20450	26900	14500	20700	20843.31	16.26	0	5474	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5552	15.52	1.13	12	0.65	1350.00	18540.00	21800	20230713	-3.90	11350	20220715	84.58	21800	-3.90	20230713	14500	44.48	20230105	21800	-3.90	20230713	11750	78.30	20220718	1.89	N	023160	500	132 억		4309958	N	N	713	N	00	N
75	20230718	150330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	200	2	0.97	3383529500	162333	65.46	20950	21200	20450	26900	14500	20700	20843.14	16.26	0	3227	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5539	15.48	1.13	12	0.61	1350.00	18540.00	21800	20230713	-4.13	11350	20220715	84.14	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	11750	77.87	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
76	20230718	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20800	100	2	0.48	3019694450	144927	58.44	20950	21200	20450	26900	14500	20700	20835.97	16.26	0	6648	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5512	15.41	1.12	12	0.55	1350.00	18540.00	21800	20230713	-4.59	11350	20220715	83.26	21800	-4.59	20230713	14500	43.45	20230105	21800	-4.59	20230713	11750	77.02	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
77	20230718	130329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	150	2	0.72	2731242500	131072	52.85	20950	21200	20450	26900	14500	20700	20837.73	16.26	0	7181	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5525	15.44	1.12	12	0.49	1350.00	18540.00	21800	20230713	-4.36	11350	20220715	83.70	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	11750	77.45	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
78	20230718	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20900	200	2	0.97	2481842900	119096	48.02	20950	21200	20450	26900	14500	20700	20839.01	16.26	0	3965	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5539	15.48	1.13	12	0.45	1350.00	18540.00	21800	20230713	-4.13	11350	20220715	84.14	21800	-4.13	20230713	14500	44.14	20230105	21800	-4.13	20230713	11750	77.87	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
79	20230718	110330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20950	250	2	1.21	1985440200	95264	38.41	20950	21200	20450	26900	14500	20700	20841.45	16.26	0	1259	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5552	15.52	1.13	12	0.36	1350.00	18540.00	21800	20230713	-3.90	11350	20220715	84.58	21800	-3.90	20230713	14500	44.48	20230105	21800	-3.90	20230713	11750	78.30	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
80	20230718	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	150	2	0.72	1064759400	51518	20.77	20950	20950	20450	26900	14500	20700	20667.72	16.26	0	13077	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5525	15.44	1.12	12	0.19	1350.00	18540.00	21800	20230713	-4.36	11350	20220715	83.70	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	11750	77.45	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
81	20230718	090328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	150	2	0.72	119287350	5713	2.30	20950	20950	20800	26900	14500	20700	20879.98	16.26	0	-2699	21900	21300	20850	20250	19800	21075	20025	133	6200	500	15310	50	1	26500000	5525	15.44	1.12	12	0.02	1350.00	18540.00	21800	20230713	-4.36	11350	20220715	83.70	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	11750	77.45	20220718	1.89	N	023160	500	132 억		4309958	N	N	2	N	00	N
82	20230717	160329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20700	-400	5	-1.90	5132216800	247463	73.11	21150	21450	20400	27400	14800	21100	20739.42	16.19	0	17674	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5486	15.33	1.12	12	0.93	1350.00	18540.00	21800	20230713	-5.05	11350	20220715	82.38	21800	-5.05	20230713	14500	42.76	20230105	21800	-5.05	20230713	11750	76.17	20220718	1.85	N	023160	500	132 억		4289716	N	N	2	N	00	N
83	20230717	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-500	5	-2.37	4910842700	236756	69.95	21150	21450	20400	27400	14800	21100	20742.21	16.19	0	12585	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5459	15.26	1.11	12	0.89	1350.00	18540.00	21800	20230713	-5.50	11350	20220715	81.50	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	11750	75.32	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
84	20230717	140328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20600	-500	5	-2.37	4382027750	211131	62.38	21150	21450	20400	27400	14800	21100	20755.02	16.19	0	7584	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5459	15.26	1.11	12	0.80	1350.00	18540.00	21800	20230713	-5.50	11350	20220715	81.50	21800	-5.50	20230713	14500	42.07	20230105	21800	-5.50	20230713	11750	75.32	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
85	20230717	130326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20550	-550	5	-2.61	3945799900	189899	56.10	21150	21450	20400	27400	14800	21100	20778.41	16.19	0	-2334	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5446	15.22	1.11	12	0.72	1350.00	18540.00	21800	20230713	-5.73	11350	20220715	81.06	21800	-5.73	20230713	14500	41.72	20230105	21800	-5.73	20230713	11750	74.89	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
86	20230717	120330	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20650	-450	5	-2.13	3430390300	164841	48.70	21150	21450	20400	27400	14800	21100	20810.30	16.19	0	-8000	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5472	15.30	1.11	12	0.62	1350.00	18540.00	21800	20230713	-5.28	11350	20220715	81.94	21800	-5.28	20230713	14500	42.41	20230105	21800	-5.28	20230713	11750	75.74	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
87	20230717	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20500	-600	5	-2.84	3048403100	146318	43.23	21150	21450	20400	27400	14800	21100	20834.09	16.19	0	-11730	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5433	15.19	1.11	12	0.55	1350.00	18540.00	21800	20230713	-5.96	11350	20220715	80.62	21800	-5.96	20230713	14500	41.38	20230105	21800	-5.96	20230713	11750	74.47	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
88	20230717	100327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	20850	-250	5	-1.18	1444309200	68635	20.28	21150	21450	20750	27400	14800	21100	21043.33	16.19	0	-4187	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5525	15.44	1.12	12	0.26	1350.00	18540.00	21800	20230713	-4.36	11350	20220715	83.70	21800	-4.36	20230713	14500	43.79	20230105	21800	-4.36	20230713	11750	77.45	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
89	20230717	090326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	350	2	1.66	277663600	13136	3.88	21150	21450	21000	27400	14800	21100	21137.61	16.19	0	-2896	22033	21566	21033	20566	20033	21300	20300	133	6300	500	15610	50	1	26500000	5684	15.89	1.16	12	0.05	1350.00	18540.00	21800	20230713	-1.61	11350	20220715	88.99	21800	-1.61	20230713	14500	47.93	20230105	21800	-1.61	20230713	11750	82.55	20220718	1.85	N	023160	500	132 억		4289716	N	N	12	N	00	N
90	20230714	160326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-200	5	-0.94	7070286550	337111	89.21	21400	21500	20500	27650	14950	21300	20972.54	16.16	0	3192	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5592	15.63	1.14	12	1.27	1350.00	18540.00	21800	20230713	-3.21	11350	20220715	85.90	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	11350	85.90	20220715	1.85	N	023160	500	132 억		4282298	N	N	12	N	00	N
91	20230714	150327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21200	-100	5	-0.47	6701744250	319683	84.60	21400	21500	20500	27650	14950	21300	20963.64	16.16	0	2049	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5618	15.70	1.14	12	1.21	1350.00	18540.00	21800	20230713	-2.75	11350	20220715	86.78	21800	-2.75	20230713	14500	46.21	20230105	21800	-2.75	20230713	11350	86.78	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
92	20230714	140329	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	-150	5	-0.70	6261482250	298829	79.08	21400	21500	20500	27650	14950	21300	20953.31	16.16	0	974	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5605	15.67	1.14	12	1.13	1350.00	18540.00	21800	20230713	-2.98	11350	20220715	86.34	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	11350	86.34	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
93	20230714	130324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	-150	5	-0.70	4800351350	229740	60.80	21400	21500	20500	27650	14950	21300	20894.59	16.16	0	12429	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5605	15.67	1.14	12	0.87	1350.00	18540.00	21800	20230713	-2.98	11350	20220715	86.34	21800	-2.98	20230713	14500	45.86	20230105	21800	-2.98	20230713	11350	86.34	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
94	20230714	120325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-200	5	-0.94	4222874650	202383	53.56	21400	21500	20500	27650	14950	21300	20865.61	16.16	0	19561	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5592	15.63	1.14	12	0.76	1350.00	18540.00	21800	20230713	-3.21	11350	20220715	85.90	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	11350	85.90	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
95	20230714	110326	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21000	-300	5	-1.41	3702334750	177559	46.99	21400	21500	20500	27650	14950	21300	20851.12	16.16	0	23349	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5565	15.56	1.13	12	0.67	1350.00	18540.00	21800	20230713	-3.67	11350	20220715	85.02	21800	-3.67	20230713	14500	44.83	20230105	21800	-3.67	20230713	11350	85.02	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
96	20230714	100328	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-200	5	-0.94	2942176950	141333	37.40	21400	21500	20500	27650	14950	21300	20817.10	16.16	0	25238	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5592	15.63	1.14	12	0.53	1350.00	18540.00	21800	20230713	-3.21	11350	20220715	85.90	21800	-3.21	20230713	14500	45.52	20230105	21800	-3.21	20230713	11350	85.90	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
97	20230714	090327	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21300	0	3	0.00	186185600	8740	2.31	21400	21400	21150	27650	14950	21300	21302.72	16.16	0	-4290	22200	21750	21350	20900	20500	21975	21125	133	6350	500	15760	50	1	26500000	5645	15.78	1.15	12	0.03	1350.00	18540.00	21800	20230713	-2.29	11350	20220715	87.67	21800	-2.29	20230713	14500	46.90	20230105	21800	-2.29	20230713	11350	87.67	20220715	1.85	N	023160	500	132 억		4282298	N	N	0	N	00	N
98	20230713	160326	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21300	100	2	0.47	8023288750	376496	36.12	21000	21800	20950	27550	14850	21200	21310.44	16.34	0	-61733	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5645	15.78	1.15	12	1.42	1350.00	18540.00	21800	20230713	-2.29	11350	20220715	87.67	21800	-2.29	20230713	14500	46.90	20230105	21800	-2.29	20230713	11350	87.67	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
99	20230713	150323	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21250	50	2	0.24	7709961550	361778	34.71	21000	21800	20950	27550	14850	21200	21311.31	16.34	0	-60646	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5631	15.74	1.15	12	1.37	1350.00	18540.00	21800	20230713	-2.52	11350	20220715	87.22	21800	-2.52	20230713	14500	46.55	20230105	21800	-2.52	20230713	11350	87.22	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
100	20230713	140322	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21250	50	2	0.24	6428803650	301340	28.91	21000	21800	20950	27550	14850	21200	21334.05	16.34	0	-74498	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5631	15.74	1.15	12	1.14	1350.00	18540.00	21800	20230713	-2.52	11350	20220715	87.22	21800	-2.52	20230713	14500	46.55	20230105	21800	-2.52	20230713	11350	87.22	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
101	20230713	130324	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21650	450	2	2.12	5586329800	262073	25.14	21000	21800	20950	27550	14850	21200	21315.93	16.34	0	-63792	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5737	16.04	1.17	12	0.99	1350.00	18540.00	21800	20230713	-0.69	11350	20220715	90.75	21800	-0.69	20230713	14500	49.31	20230105	21800	-0.69	20230713	11350	90.75	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
102	20230713	120322	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	250	2	1.18	4031133150	190049	18.23	21000	21500	20950	27550	14850	21200	21211.02	16.34	0	-49665	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5684	15.89	1.16	12	0.72	1350.00	18540.00	21650	20230712	-0.92	11350	20220715	88.99	21650	-0.92	20230712	14500	47.93	20230105	21650	-0.92	20230712	11350	88.99	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
103	20230713	110325	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21450	250	2	1.18	3183911800	150379	14.43	21000	21450	20950	27550	14850	21200	21172.58	16.34	0	-46336	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5684	15.89	1.16	12	0.57	1350.00	18540.00	21650	20230712	-0.92	11350	20220715	88.99	21650	-0.92	20230712	14500	47.93	20230105	21650	-0.92	20230712	11350	88.99	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
104	20230713	100324	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21150	-50	5	-0.24	2184036150	103371	9.92	21000	21350	20950	27550	14850	21200	21128.13	16.34	0	-35044	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5605	15.67	1.14	12	0.39	1350.00	18540.00	21650	20230712	-2.31	11350	20220715	86.34	21650	-2.31	20230712	14500	45.86	20230105	21650	-2.31	20230712	11350	86.34	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
105	20230713	090259	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	21100	-100	5	-0.47	468342750	22248	2.13	21000	21200	21000	27550	14850	21200	21051.00	16.34	0	-6201	22820	22010	20840	20030	18860	22415	20435	133	6350	500	15680	50	1	26500000	5592	15.63	1.14	12	0.08	1350.00	18540.00	21650	20230712	-2.54	11350	20220715	85.90	21650	-2.54	20230712	14500	45.52	20230105	21650	-2.54	20230712	11350	85.90	20220715	1.87	N	023160	500	132 억		4330318	N	N	19	N	00	N
106	20230712	160321	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21200	1510	2	7.67	21824479950	1039864	571.28	19700	21650	19670	25550	13790	19690	20987.52	15.71	0	164843	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5618	15.70	1.14	12	3.92	1350.00	18540.00	21650	20230712	-2.08	11350	20220715	86.78	21650	-2.08	20230712	14500	46.21	20230105	21650	-2.08	20230712	11350	86.78	20220715	1.83	N	023160	500	132 억		4163033	N	N	19	N	00	N
107	20230712	150321	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20950	1260	2	6.40	20804590300	991593	544.76	19700	21650	19670	25550	13790	19690	20980.98	15.71	0	175739	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5552	15.52	1.13	12	3.74	1350.00	18540.00	21650	20230712	-3.23	11350	20220715	84.58	21650	-3.23	20230712	14500	44.48	20230105	21650	-3.23	20230712	11350	84.58	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
108	20230712	140319	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20900	1210	2	6.15	19281753500	918651	504.69	19700	21650	19670	25550	13790	19690	20989.20	15.71	0	170421	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5539	15.48	1.13	12	3.47	1350.00	18540.00	21650	20230712	-3.46	11350	20220715	84.14	21650	-3.46	20230712	14500	44.14	20230105	21650	-3.46	20230712	11350	84.14	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
109	20230712	130320	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21100	1410	2	7.16	17384863900	828373	455.09	19700	21650	19670	25550	13790	19690	20986.76	15.71	0	154211	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5592	15.63	1.14	12	3.13	1350.00	18540.00	21650	20230712	-2.54	11350	20220715	85.90	21650	-2.54	20230712	14500	45.52	20230105	21650	-2.54	20230712	11350	85.90	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
110	20230712	120322	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21600	1910	2	9.70	15186021600	725238	398.43	19700	21650	19670	25550	13790	19690	20939.36	15.71	0	144169	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5724	16.00	1.17	12	2.74	1350.00	18540.00	21650	20230712	-0.23	11350	20220715	90.31	21650	-0.23	20230712	14500	48.97	20230105	21650	-0.23	20230712	11350	90.31	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
111	20230712	110320	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	21400	1710	2	8.68	13039126750	625392	343.58	19700	21600	19670	25550	13790	19690	20849.53	15.71	0	135355	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5671	15.85	1.15	12	2.36	1350.00	18540.00	21600	20230712	-0.93	11350	20220715	88.55	21600	-0.93	20230712	14500	47.59	20230105	21600	-0.93	20230712	11350	88.55	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
112	20230712	100323	55	40.00	KOSDAQ	신고가	금속	N	N	N	Y	40	N	20850	1160	2	5.89	7286399900	355171	195.12	19700	20950	19670	25550	13790	19690	20515.19	15.71	0	66836	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	50	1	26500000	5525	15.44	1.12	12	1.34	1350.00	18540.00	20950	20230712	-0.48	11350	20220715	83.70	20950	-0.48	20230712	14500	43.79	20230105	20950	-0.48	20230712	11350	83.70	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
113	20230712	090321	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19720	30	2	0.15	143362060	7268	3.99	19700	19800	19670	25550	13790	19690	19725.10	15.71	0	-331	19950	19820	19570	19440	19190	19885	19505	133	5880	500	14570	10	1	26500000	5226	14.61	1.06	12	0.03	1350.00	18540.00	20200	20220901	-2.38	11350	20220715	73.74	20000	-1.40	20230706	14500	36.00	20230105	20200	-2.38	20220901	11350	73.74	20220715	1.83	N	023160	500	132 억		4163033	N	N	1	N	00	N
114	20230711	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19690	370	2	1.92	3535604780	181590	76.78	19500	19700	19320	25100	13530	19320	19470.06	15.59	0	28215	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5218	14.59	1.06	12	0.69	1350.00	18540.00	20200	20220901	-2.52	11350	20220715	73.48	20000	-1.55	20230706	14500	35.79	20230105	20200	-2.52	20220901	11350	73.48	20220715	1.86	N	023160	500	132 억		4130829	N	N	1	N	00	N
115	20230711	150317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19530	210	2	1.09	3187694950	163875	69.29	19500	19660	19320	25100	13530	19320	19451.99	15.59	0	23200	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5175	14.47	1.05	12	0.62	1350.00	18540.00	20200	20220901	-3.32	11350	20220715	72.07	20000	-2.35	20230706	14500	34.69	20230105	20200	-3.32	20220901	11350	72.07	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
116	20230711	140316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	120	2	0.62	2602446920	133856	56.60	19500	19660	19320	25100	13530	19320	19442.14	15.59	0	14196	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5152	14.40	1.05	12	0.51	1350.00	18540.00	20200	20220901	-3.76	11350	20220715	71.28	20000	-2.80	20230706	14500	34.07	20230105	20200	-3.76	20220901	11350	71.28	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
117	20230711	130315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	40	2	0.21	2170526760	111570	47.17	19500	19660	19320	25100	13530	19320	19454.39	15.59	0	6587	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5130	14.34	1.04	12	0.42	1350.00	18540.00	20200	20220901	-4.16	11350	20220715	70.57	20000	-3.20	20230706	14500	33.52	20230105	20200	-4.16	20220901	11350	70.57	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
118	20230711	120319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19350	30	2	0.16	1875039230	96292	40.71	19500	19660	19330	25100	13530	19320	19472.43	15.59	0	4041	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5128	14.33	1.04	12	0.36	1350.00	18540.00	20200	20220901	-4.21	11350	20220715	70.48	20000	-3.25	20230706	14500	33.45	20230105	20200	-4.21	20220901	11350	70.48	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
119	20230711	110320	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19490	170	2	0.88	1328582010	68086	28.79	19500	19660	19350	25100	13530	19320	19513.29	15.59	0	857	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5165	14.44	1.05	12	0.26	1350.00	18540.00	20200	20220901	-3.51	11350	20220715	71.72	20000	-2.55	20230706	14500	34.41	20230105	20200	-3.51	20220901	11350	71.72	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
120	20230711	100319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	250	2	1.29	827443160	42398	17.93	19500	19660	19350	25100	13530	19320	19516.09	15.59	0	1449	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5186	14.50	1.06	12	0.16	1350.00	18540.00	20200	20220901	-3.12	11350	20220715	72.42	20000	-2.15	20230706	14500	34.97	20230105	20200	-3.12	20220901	11350	72.42	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
121	20230711	090318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	40	2	0.21	125719800	6453	2.73	19500	19520	19350	25100	13530	19320	19482.38	15.59	0	-1434	20246	19782	19496	19032	18746	19640	18890	133	5785	500	14290	10	1	26500000	5130	14.34	1.04	12	0.02	1350.00	18540.00	20200	20220901	-4.16	11350	20220715	70.57	20000	-3.20	20230706	14500	33.52	20230105	20200	-4.16	20220901	11350	70.57	20220715	1.86	N	023160	500	132 억		4130829	N	N	5	N	00	N
122	20230710	160318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19320	-380	5	-1.93	4588801860	235248	102.38	19700	19960	19210	25600	13790	19700	19506.39	15.53	0	14010	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5120	14.31	1.04	12	0.89	1350.00	18540.00	20200	20220901	-4.36	11350	20220715	70.22	20000	-3.40	20230706	14500	33.24	20230105	20200	-4.36	20220901	11350	70.22	20220715	1.85	N	023160	500	132 억		4116593	N	N	5	N	00	N
123	20230710	150316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19360	-340	5	-1.73	4324950620	221598	96.44	19700	19960	19210	25600	13790	19700	19517.10	15.53	0	11935	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5130	14.34	1.04	12	0.84	1350.00	18540.00	20200	20220901	-4.16	11350	20220715	70.57	20000	-3.20	20230706	14500	33.52	20230105	20200	-4.16	20220901	11350	70.57	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
124	20230710	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19370	-330	5	-1.68	3908540030	200109	87.09	19700	19960	19210	25600	13790	19700	19532.06	15.53	0	6000	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5133	14.35	1.04	12	0.76	1350.00	18540.00	20200	20220901	-4.11	11350	20220715	70.66	20000	-3.15	20230706	14500	33.59	20230105	20200	-4.11	20220901	11350	70.66	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
125	20230710	130312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19460	-240	5	-1.22	3446841940	176296	76.72	19700	19960	19210	25600	13790	19700	19551.45	15.53	0	-81	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5157	14.41	1.05	12	0.67	1350.00	18540.00	20200	20220901	-3.66	11350	20220715	71.45	20000	-2.70	20230706	14500	34.21	20230105	20200	-3.66	20220901	11350	71.45	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
126	20230710	120318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19570	-130	5	-0.66	3070308710	156965	68.31	19700	19960	19210	25600	13790	19700	19560.47	15.53	0	-6793	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5186	14.50	1.06	12	0.59	1350.00	18540.00	20200	20220901	-3.12	11350	20220715	72.42	20000	-2.15	20230706	14500	34.97	20230105	20200	-3.12	20220901	11350	72.42	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
127	20230710	110319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	-50	5	-0.25	2788327590	142574	62.05	19700	19960	19210	25600	13790	19700	19557.06	15.53	0	-9829	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5207	14.56	1.06	12	0.54	1350.00	18540.00	20200	20220901	-2.72	11350	20220715	73.13	20000	-1.75	20230706	14500	35.52	20230105	20200	-2.72	20220901	11350	73.13	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
128	20230710	100317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	-280	5	-1.42	2202350800	112598	49.00	19700	19960	19210	25600	13790	19700	19559.41	15.53	0	-16845	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5146	14.39	1.05	12	0.42	1350.00	18540.00	20200	20220901	-3.86	11350	20220715	71.10	20000	-2.90	20230706	14500	33.93	20230105	20200	-3.86	20220901	11350	71.10	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
129	20230710	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19760	60	2	0.30	198372110	10089	4.39	19700	19760	19500	25600	13790	19700	19662.22	15.53	0	-2553	20226	19962	19666	19402	19106	20095	19535	133	5905	500	14570	10	1	26500000	5236	14.64	1.07	12	0.04	1350.00	18540.00	20200	20220901	-2.18	11350	20220715	74.10	20000	-1.20	20230706	14500	36.28	20230105	20200	-2.18	20220901	11350	74.10	20220715	1.85	N	023160	500	132 억		4116593	N	N	1	N	00	N
130	20230707	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19700	160	2	0.82	4494531510	229281	52.47	19540	19930	19370	25400	13680	19540	19602.52	15.48	0	9872	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5221	14.59	1.06	12	0.87	1350.00	18540.00	20200	20220901	-2.48	11350	20220715	73.57	20000	-1.50	20230706	14500	35.86	20230105	20200	-2.48	20220901	11350	73.57	20220715	1.77	N	023160	500	132 억		4101346	N	N	1	N	00	N
131	20230707	150314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19640	100	2	0.51	4228365840	215728	49.37	19540	19930	19370	25400	13680	19540	19600.45	15.48	0	10172	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5205	14.55	1.06	12	0.81	1350.00	18540.00	20200	20220901	-2.77	11350	20220715	73.04	20000	-1.80	20230706	14500	35.45	20230105	20200	-2.77	20220901	11350	73.04	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
132	20230707	140319	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19590	50	2	0.26	3579517520	182607	41.79	19540	19930	19370	25400	13680	19540	19602.30	15.48	0	12178	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5191	14.51	1.06	12	0.69	1350.00	18540.00	20200	20220901	-3.02	11350	20220715	72.60	20000	-2.05	20230706	14500	35.10	20230105	20200	-3.02	20220901	11350	72.60	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
133	20230707	130318	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19650	110	2	0.56	2705093760	138346	31.66	19540	19860	19370	25400	13680	19540	19553.10	15.48	0	14641	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5207	14.56	1.06	12	0.52	1350.00	18540.00	20200	20220901	-2.72	11350	20220715	73.13	20000	-1.75	20230706	14500	35.52	20230105	20200	-2.72	20220901	11350	73.13	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
134	20230707	120317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	-120	5	-0.61	2286116580	116902	26.75	19540	19860	19370	25400	13680	19540	19555.84	15.48	0	11115	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5146	14.39	1.05	12	0.44	1350.00	18540.00	20200	20220901	-3.86	11350	20220715	71.10	20000	-2.90	20230706	14500	33.93	20230105	20200	-3.86	20220901	11350	71.10	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
135	20230707	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19440	-100	5	-0.51	1820159000	92940	21.27	19540	19860	19370	25400	13680	19540	19584.24	15.48	0	10643	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5152	14.40	1.05	12	0.35	1350.00	18540.00	20200	20220901	-3.76	11350	20220715	71.28	20000	-2.80	20230706	14500	34.07	20230105	20200	-3.76	20220901	11350	71.28	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
136	20230707	100316	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	-70	5	-0.36	1396206820	71192	16.29	19540	19860	19370	25400	13680	19540	19611.85	15.48	0	5594	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5160	14.42	1.05	12	0.27	1350.00	18540.00	20200	20220901	-3.61	11350	20220715	71.54	20000	-2.65	20230706	14500	34.28	20230105	20200	-3.61	20220901	11350	71.54	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
137	20230707	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19740	200	2	1.02	123842560	6338	1.45	19540	19740	19370	25400	13680	19540	19539.69	15.48	0	1453	20266	19902	19636	19272	19006	19770	19140	133	5860	500	14450	10	1	26500000	5231	14.62	1.06	12	0.02	1350.00	18540.00	20200	20220901	-2.28	11350	20220715	73.92	20000	-1.30	20230706	14500	36.14	20230105	20200	-2.28	20220901	11350	73.92	20220715	1.77	N	023160	500	132 억		4101346	N	N	2	N	00	N
138	20230706	160314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19540	-60	5	-0.31	8579221340	435090	111.86	19880	20000	19370	25450	13720	19600	19718.34	15.59	0	-29883	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5178	14.47	1.05	12	1.64	1350.00	18540.00	20200	20220901	-3.27	11350	20220715	72.16	20000	-2.30	20230706	14500	34.76	20230105	20200	-3.27	20220901	11350	72.16	20220715	2.10	N	023160	500	132 억		4132243	N	N	2	N	00	N
139	20230706	150315	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	-80	5	-0.41	8258435510	418638	107.63	19880	20000	19370	25450	13720	19600	19726.91	15.59	0	-32109	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5173	14.46	1.05	12	1.58	1350.00	18540.00	20200	20220901	-3.37	11350	20220715	71.98	20000	-2.40	20230706	14500	34.62	20230105	20200	-3.37	20220901	11350	71.98	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
140	20230706	140314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19630	30	2	0.15	7590855040	384547	98.86	19880	20000	19370	25450	13720	19600	19739.73	15.59	0	-27462	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5202	14.54	1.06	12	1.45	1350.00	18540.00	20200	20220901	-2.82	11350	20220715	72.95	20000	-1.85	20230706	14500	35.38	20230105	20200	-2.82	20220901	11350	72.95	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
141	20230706	130313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19430	-170	5	-0.87	6747531570	341253	87.73	19880	20000	19400	25450	13720	19600	19772.81	15.59	0	-31271	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5149	14.39	1.05	12	1.29	1350.00	18540.00	20200	20220901	-3.81	11350	20220715	71.19	20000	-2.85	20230706	14500	34.00	20230105	20200	-3.81	20220901	11350	71.19	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
142	20230706	120314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19740	140	2	0.71	5879763340	296896	76.33	19880	20000	19460	25450	13720	19600	19804.12	15.59	0	-34300	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5231	14.62	1.06	12	1.12	1350.00	18540.00	20200	20220901	-2.28	11350	20220715	73.92	20000	-1.30	20230706	14500	36.14	20230105	20200	-2.28	20220901	11350	73.92	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
143	20230706	110317	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19880	280	2	1.43	4181984320	211625	54.41	19880	20000	19460	25450	13720	19600	19761.30	15.59	0	-21465	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5268	14.73	1.07	12	0.80	1350.00	18540.00	20200	20220901	-1.58	11350	20220715	75.15	20000	-0.60	20230706	14500	37.10	20230105	20200	-1.58	20220901	11350	75.15	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
144	20230706	100314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19660	60	2	0.31	2698053650	136209	35.02	19880	20000	19500	25450	13720	19600	19808.19	15.59	0	-18119	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5210	14.56	1.06	12	0.51	1350.00	18540.00	20200	20220901	-2.67	11350	20220715	73.22	20000	-1.70	20230706	14500	35.59	20230105	20200	-2.67	20220901	11350	73.22	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
145	20230706	090314	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19580	-20	5	-0.10	202081660	10245	2.63	19880	19890	19500	25450	13720	19600	19724.91	15.59	0	-5482	20246	19922	19556	19232	18866	19740	19050	133	5865	500	14500	10	1	26500000	5189	14.50	1.06	12	0.04	1350.00	18540.00	20200	20220901	-3.07	11350	20220715	72.51	19920	-1.71	20230509	14500	35.03	20230105	20200	-3.07	20220901	11350	72.51	20220715	2.10	N	023160	500	132 억		4132243	N	N	3	N	00	N
146	20230705	160313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	200	2	1.03	7573375500	387378	39.73	19610	19880	19190	25200	13580	19400	19550.71	15.79	0	-57733	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5194	14.52	1.06	12	1.46	1350.00	18540.00	20200	20220901	-2.97	11350	20220715	72.69	19920	-1.61	20230509	14500	35.17	20230105	20200	-2.97	20220901	11350	72.69	20220715	2.05	N	023160	500	132 억		4183883	N	N	3	N	00	N
147	20230705	150313	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19680	280	2	1.44	7334599230	375213	38.48	19610	19880	19190	25200	13580	19400	19548.23	15.79	0	-54627	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5215	14.58	1.06	12	1.42	1350.00	18540.00	20200	20220901	-2.57	11350	20220715	73.39	19920	-1.20	20230509	14500	35.72	20230105	20200	-2.57	20220901	11350	73.39	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
148	20230705	140310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19610	210	2	1.08	6730617540	344453	35.33	19610	19880	19190	25200	13580	19400	19540.44	15.79	0	-48489	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5197	14.53	1.06	12	1.30	1350.00	18540.00	20200	20220901	-2.92	11350	20220715	72.78	19920	-1.56	20230509	14500	35.24	20230105	20200	-2.92	20220901	11350	72.78	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
149	20230705	130311	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19810	410	2	2.11	5872874160	300891	30.86	19610	19810	19190	25200	13580	19400	19518.68	15.79	0	-39803	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5250	14.67	1.07	12	1.14	1350.00	18540.00	20200	20220901	-1.93	11350	20220715	74.54	19920	-0.55	20230509	14500	36.62	20230105	20200	-1.93	20220901	11350	74.54	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
150	20230705	120310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19520	120	2	0.62	4454722160	228855	23.47	19610	19630	19190	25200	13580	19400	19465.56	15.79	0	-54975	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5173	14.46	1.05	12	0.86	1350.00	18540.00	20200	20220901	-3.37	11350	20220715	71.98	19920	-2.01	20230509	14500	34.62	20230105	20200	-3.37	20220901	11350	71.98	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
151	20230705	110312	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19540	140	2	0.72	3717911920	191181	19.61	19610	19610	19190	25200	13580	19400	19447.33	15.79	0	-49602	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5178	14.47	1.05	12	0.72	1350.00	18540.00	20200	20220901	-3.27	11350	20220715	72.16	19920	-1.91	20230509	14500	34.76	20230105	20200	-3.27	20220901	11350	72.16	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
152	20230705	100310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19470	70	2	0.36	2969247010	152682	15.66	19610	19610	19190	25200	13580	19400	19447.58	15.79	0	-48141	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5160	14.42	1.05	12	0.58	1350.00	18540.00	20200	20220901	-3.61	11350	20220715	71.54	19920	-2.26	20230509	14500	34.28	20230105	20200	-3.61	20220901	11350	71.54	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
153	20230705	090310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19270	-130	5	-0.67	893060660	45867	4.70	19610	19610	19260	25200	13580	19400	19472.28	15.79	0	-30390	20480	19940	19220	18680	17960	20210	18950	133	5810	500	14350	10	1	26500000	5107	14.27	1.04	12	0.17	1350.00	18540.00	20200	20220901	-4.60	11350	20220715	69.78	19920	-3.26	20230509	14500	32.90	20230105	20200	-4.60	20220901	11350	69.78	20220715	2.05	N	023160	500	132 억		4183883	N	N	4	N	00	N
154	20230704	160310	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19400	1050	2	5.72	18744428360	973234	783.72	18690	19760	18500	23850	12850	18350	19259.82	15.12	0	190994	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5141	14.37	1.05	12	3.67	1350.00	18540.00	20200	20220901	-3.96	11350	20220715	70.93	19920	-2.61	20230509	14500	33.79	20230105	20200	-3.96	20220901	11350	70.93	20220715	2.07	N	023160	500	132 억		4005923	N	N	4	N	00	N
155	20230704	150307	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19230	880	2	4.80	18219377670	946034	761.82	18690	19760	18500	23850	12850	18350	19258.69	15.12	0	193387	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5096	14.24	1.04	12	3.57	1350.00	18540.00	20200	20220901	-4.80	11350	20220715	69.43	19920	-3.46	20230509	14500	32.62	20230105	20200	-4.80	20220901	11350	69.43	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
156	20230704	140309	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19420	1070	2	5.83	16676177600	866207	697.54	18690	19760	18500	23850	12850	18350	19251.95	15.12	0	190404	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5146	14.39	1.05	12	3.27	1350.00	18540.00	20200	20220901	-3.86	11350	20220715	71.10	19920	-2.51	20230509	14500	33.93	20230105	20200	-3.86	20220901	11350	71.10	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
157	20230704	130306	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19480	1130	2	6.16	14571127320	758387	610.71	18690	19760	18500	23850	12850	18350	19213.31	15.12	0	188146	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5162	14.43	1.05	12	2.86	1350.00	18540.00	20200	20220901	-3.56	11350	20220715	71.63	19920	-2.21	20230509	14500	34.34	20230105	20200	-3.56	20220901	11350	71.63	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
158	20230704	120308	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19600	1250	2	6.81	13013527670	678487	546.37	18690	19760	18500	23850	12850	18350	19180.22	15.12	0	172625	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5194	14.52	1.06	12	2.56	1350.00	18540.00	20200	20220901	-2.97	11350	20220715	72.69	19920	-1.61	20230509	14500	35.17	20230105	20200	-2.97	20220901	11350	72.69	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
159	20230704	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	19380	1030	2	5.61	7635873580	403009	324.53	18690	19380	18500	23850	12850	18350	18947.15	15.12	0	98024	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	5136	14.36	1.05	12	1.52	1350.00	18540.00	20200	20220901	-4.06	11350	20220715	70.75	19920	-2.71	20230509	14500	33.66	20230105	20200	-4.06	20220901	11350	70.75	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
160	20230704	100305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18650	300	2	1.63	2150872350	115095	92.68	18690	18830	18500	23850	12850	18350	18687.80	15.12	0	814	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	4942	13.81	1.01	12	0.43	1350.00	18540.00	20200	20220901	-7.67	11350	20220715	64.32	19920	-6.38	20230509	14500	28.62	20230105	20200	-7.67	20220901	11350	64.32	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
161	20230704	090305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18790	440	2	2.40	573358560	30697	24.72	18690	18830	18570	23850	12850	18350	18678.00	15.12	0	3825	18756	18552	18366	18162	17976	18460	18070	133	5500	500	13570	10	1	26500000	4979	13.92	1.01	12	0.12	1350.00	18540.00	20200	20220901	-6.98	11350	20220715	65.55	19920	-5.67	20230509	14500	29.59	20230105	20200	-6.98	20220901	11350	65.55	20220715	2.07	N	023160	500	132 억		4005923	N	N	0	N	00	N
162	20230703	160303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18350	-80	5	-0.43	2242358460	122466	67.26	18570	18570	18180	23950	12910	18430	18310.00	15.17	0	-26498	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4863	13.59	0.99	12	0.46	1350.00	18540.00	20200	20220901	-9.16	11350	20220715	61.67	19920	-7.88	20230509	14500	26.55	20230105	20200	-9.16	20220901	11350	61.67	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
163	20230703	150305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18250	-180	5	-0.98	2043523160	111604	61.29	18570	18570	18180	23950	12910	18430	18310.48	15.17	0	-23878	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4836	13.52	0.98	12	0.42	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
164	20230703	140304	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18320	-110	5	-0.60	1730136490	94468	51.88	18570	18570	18180	23950	12910	18430	18314.52	15.17	0	-25140	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4855	13.57	0.99	12	0.36	1350.00	18540.00	20200	20220901	-9.31	11350	20220715	61.41	19920	-8.03	20230509	14500	26.34	20230105	20200	-9.31	20220901	11350	61.41	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
165	20230703	130303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18330	-100	5	-0.54	1540238110	84128	46.20	18570	18570	18180	23950	12910	18430	18308.27	15.17	0	-26578	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4857	13.58	0.99	12	0.32	1350.00	18540.00	20200	20220901	-9.26	11350	20220715	61.50	19920	-7.98	20230509	14500	26.41	20230105	20200	-9.26	20220901	11350	61.50	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
166	20230703	120303	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18340	-90	5	-0.49	1450565320	79241	43.52	18570	18570	18180	23950	12910	18430	18305.74	15.17	0	-24427	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4860	13.59	0.99	12	0.30	1350.00	18540.00	20200	20220901	-9.21	11350	20220715	61.59	19920	-7.93	20230509	14500	26.48	20230105	20200	-9.21	20220901	11350	61.59	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
167	20230703	110305	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18250	-180	5	-0.98	1248446530	68197	37.45	18570	18570	18180	23950	12910	18430	18306.47	15.17	0	-22716	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4836	13.52	0.98	12	0.26	1350.00	18540.00	20200	20220901	-9.65	11350	20220715	60.79	19920	-8.38	20230509	14500	25.86	20230105	20200	-9.65	20220901	11350	60.79	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
168	20230703	100300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18410	-20	5	-0.11	1006893180	54988	30.20	18570	18570	18180	23950	12910	18430	18311.14	15.17	0	-23157	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4879	13.64	0.99	12	0.21	1350.00	18540.00	20200	20220901	-8.86	11350	20220715	62.20	19920	-7.58	20230509	14500	26.97	20230105	20200	-8.86	20220901	11350	62.20	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N
169	20230703	090300	55	40.00	KOSDAQ		금속	N	N	N	Y	40	N	18440	10	2	0.05	90647670	4913	2.70	18570	18570	18330	23950	12910	18430	18450.57	15.17	0	-3959	18956	18692	18306	18042	17656	18825	18175	133	5520	500	13630	10	1	26500000	4887	13.66	0.99	12	0.02	1350.00	18540.00	20200	20220901	-8.71	11350	20220715	62.47	19920	-7.43	20230509	14500	27.17	20230105	20200	-8.71	20220901	11350	62.47	20220715	2.09	N	023160	500	132 억		4021036	N	N	0	N	00	N