KissMeData/128660/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	160821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	140	2	3.11	456131585	99630	133.47	4565	4640	4500	5850	3150	4500	4578.25	1.41	0	-3429	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1151	19.91	1.88	12	0.40	233.00	2462.00	6090	20230619	-23.81	3035	20230103	52.88	6090	-23.81	20230619	3035	52.88	20230103	6090	-23.81	20230619	3035	52.88	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
3	20230731	150822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	115	2	2.56	421509315	92139	123.43	4565	4640	4500	5850	3150	4500	4574.71	1.41	0	-3131	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1145	19.81	1.87	12	0.37	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
4	20230731	140825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	90	2	2.00	404409525	88432	118.47	4565	4640	4500	5850	3150	4500	4573.11	1.41	0	-1210	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1138	19.70	1.86	12	0.36	233.00	2462.00	6090	20230619	-24.63	3035	20230103	51.24	6090	-24.63	20230619	3035	51.24	20230103	6090	-24.63	20230619	3035	51.24	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
5	20230731	130825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	90	2	2.00	378589350	82816	110.94	4565	4640	4500	5850	3150	4500	4571.45	1.41	0	606	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1138	19.70	1.86	12	0.33	233.00	2462.00	6090	20230619	-24.63	3035	20230103	51.24	6090	-24.63	20230619	3035	51.24	20230103	6090	-24.63	20230619	3035	51.24	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
6	20230731	120833	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4600	100	2	2.22	363396270	79522	106.53	4565	4640	4500	5850	3150	4500	4569.76	1.41	0	1640	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1141	19.74	1.87	12	0.32	233.00	2462.00	6090	20230619	-24.47	3035	20230103	51.57	6090	-24.47	20230619	3035	51.57	20230103	6090	-24.47	20230619	3035	51.57	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
7	20230731	110835	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4595	95	2	2.11	183313160	40361	54.07	4565	4605	4500	5850	3150	4500	4541.84	1.41	0	10633	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1140	19.72	1.87	12	0.16	233.00	2462.00	6090	20230619	-24.55	3035	20230103	51.40	6090	-24.55	20230619	3035	51.40	20230103	6090	-24.55	20230619	3035	51.40	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
8	20230731	100832	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4560	60	2	1.33	130107435	28737	38.50	4565	4570	4500	5850	3150	4500	4527.52	1.41	0	8775	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1131	19.57	1.85	12	0.12	233.00	2462.00	6090	20230619	-25.12	3035	20230103	50.25	6090	-25.12	20230619	3035	50.25	20230103	6090	-25.12	20230619	3035	50.25	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
9	20230731	090823	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	10	2	0.22	1263175	277	0.37	4565	4565	4510	5850	3150	4500	4560.42	1.41	0	-11	4653	4576	4453	4376	4253	4615	4415	124	1350	500	3240	5	1	24803369	1119	19.36	1.83	12	0.00	233.00	2462.00	6090	20230619	-25.94	3035	20230103	48.60	6090	-25.94	20230619	3035	48.60	20230103	6090	-25.94	20230619	3035	48.60	20230103	3.49	N	128660	500	124 억		348675	N	N	0	N	00	N
10	20230728	160824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4500	95	2	2.16	324305820	72795	37.26	4330	4530	4330	5720	3085	4405	4455.08	1.24	0	38794	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1116	19.31	1.83	12	0.29	233.00	2462.00	6090	20230619	-26.11	3035	20230103	48.27	6090	-26.11	20230619	3035	48.27	20230103	6090	-26.11	20230619	3035	48.27	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
11	20230728	150824	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	105	2	2.38	297766745	66899	34.24	4330	4530	4330	5720	3085	4405	4451.01	1.24	0	38101	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1119	19.36	1.83	12	0.27	233.00	2462.00	6090	20230619	-25.94	3035	20230103	48.60	6090	-25.94	20230619	3035	48.60	20230103	6090	-25.94	20230619	3035	48.60	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
12	20230728	140821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4525	120	2	2.72	278822105	62692	32.09	4330	4530	4330	5720	3085	4405	4447.51	1.24	0	37517	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1122	19.42	1.84	12	0.25	233.00	2462.00	6090	20230619	-25.70	3035	20230103	49.09	6090	-25.70	20230619	3035	49.09	20230103	6090	-25.70	20230619	3035	49.09	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
13	20230728	130825	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4515	110	2	2.50	255269230	57471	29.42	4330	4525	4330	5720	3085	4405	4441.72	1.24	0	33954	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1120	19.38	1.83	12	0.23	233.00	2462.00	6090	20230619	-25.86	3035	20230103	48.76	6090	-25.86	20230619	3035	48.76	20230103	6090	-25.86	20230619	3035	48.76	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
14	20230728	120822	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	105	2	2.38	235264305	53031	27.14	4330	4510	4330	5720	3085	4405	4436.37	1.24	0	31893	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1119	19.36	1.83	12	0.21	233.00	2462.00	6090	20230619	-25.94	3035	20230103	48.60	6090	-25.94	20230619	3035	48.60	20230103	6090	-25.94	20230619	3035	48.60	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
15	20230728	110829	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4470	65	2	1.48	170239365	38514	19.71	4330	4470	4330	5720	3085	4405	4420.21	1.24	0	27268	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1109	19.18	1.82	12	0.16	233.00	2462.00	6090	20230619	-26.60	3035	20230103	47.28	6090	-26.60	20230619	3035	47.28	20230103	6090	-26.60	20230619	3035	47.28	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
16	20230728	100819	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4420	15	2	0.34	43473875	9870	5.05	4330	4450	4330	5720	3085	4405	4404.65	1.24	0	3865	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1096	18.97	1.80	12	0.04	233.00	2462.00	6090	20230619	-27.42	3035	20230103	45.63	6090	-27.42	20230619	3035	45.63	20230103	6090	-27.42	20230619	3035	45.63	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
17	20230728	090827	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4430	25	2	0.57	9126540	2096	1.07	4330	4430	4330	5720	3085	4405	4353.53	1.24	0	21	4608	4506	4393	4291	4178	4557	4342	124	1317	500	3170	5	1	24803369	1099	19.01	1.80	12	0.01	233.00	2462.00	6090	20230619	-27.26	3035	20230103	45.96	6090	-27.26	20230619	3035	45.96	20230103	6090	-27.26	20230619	3035	45.96	20230103	3.33	N	128660	500	124 억		308058	N	N	0	N	00	N
18	20230727	160820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	105	2	2.44	859021460	195050	62.56	4315	4495	4280	5590	3010	4300	4404.11	1.05	11066	46353	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1093	18.91	1.79	12	0.79	233.00	2462.00	6090	20230619	-27.67	3035	20230103	45.14	6090	-27.67	20230619	3035	45.14	20230103	6090	-27.67	20230619	3035	45.14	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
19	20230727	150821	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	105	2	2.44	826135015	187571	60.16	4315	4495	4280	5590	3010	4300	4404.39	1.05	11066	46323	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1093	18.91	1.79	12	0.76	233.00	2462.00	6090	20230619	-27.67	3035	20230103	45.14	6090	-27.67	20230619	3035	45.14	20230103	6090	-27.67	20230619	3035	45.14	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
20	20230727	140816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	115	2	2.67	713775190	161932	51.94	4315	4495	4280	5590	3010	4300	4407.87	1.05	11066	49073	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1095	18.95	1.79	12	0.65	233.00	2462.00	6090	20230619	-27.50	3035	20230103	45.47	6090	-27.50	20230619	3035	45.47	20230103	6090	-27.50	20230619	3035	45.47	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
21	20230727	130817	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	105	2	2.44	707190285	160436	51.46	4315	4495	4280	5590	3010	4300	4407.93	1.05	11066	48553	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1093	18.91	1.79	12	0.65	233.00	2462.00	6090	20230619	-27.67	3035	20230103	45.14	6090	-27.67	20230619	3035	45.14	20230103	6090	-27.67	20230619	3035	45.14	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
22	20230727	120818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	115	2	2.67	553340720	125421	40.23	4315	4495	4280	5590	3010	4300	4411.87	1.05	11066	40578	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1095	18.95	1.79	12	0.51	233.00	2462.00	6090	20230619	-27.50	3035	20230103	45.47	6090	-27.50	20230619	3035	45.47	20230103	6090	-27.50	20230619	3035	45.47	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
23	20230727	110820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	105	2	2.44	459488430	104281	33.45	4315	4495	4280	5590	3010	4300	4406.25	1.05	11066	36592	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1093	18.91	1.79	12	0.42	233.00	2462.00	6090	20230619	-27.67	3035	20230103	45.14	6090	-27.67	20230619	3035	45.14	20230103	6090	-27.67	20230619	3035	45.14	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
24	20230727	100818	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4420	120	2	2.79	213057035	48682	15.61	4315	4435	4280	5590	3010	4300	4376.51	1.05	11066	-474	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1096	18.97	1.80	12	0.20	233.00	2462.00	6090	20230619	-27.42	3035	20230103	45.63	6090	-27.42	20230619	3035	45.63	20230103	6090	-27.42	20230619	3035	45.63	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
25	20230727	090816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	15	2	0.35	12575030	2886	0.93	4315	4380	4310	5590	3010	4300	4357.25	1.05	11066	-1951	4713	4506	4383	4176	4053	4445	4115	124	1290	500	3090	5	1	24803369	1070	18.52	1.75	12	0.01	233.00	2462.00	6090	20230619	-29.15	3035	20230103	42.17	6090	-29.15	20230619	3035	42.17	20230103	6090	-29.15	20230619	3035	42.17	20230103	3.46	N	128660	500	124 억		261661	N	N	0	N	00	N
26	20230726	160814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4300	-280	5	-6.11	1369494585	309951	142.61	4580	4590	4260	5950	3210	4580	4418.56	1.01	0	11067	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1067	18.45	1.75	12	1.25	233.00	2462.00	6090	20230619	-29.39	3035	20230103	41.68	6090	-29.39	20230619	3035	41.68	20230103	6090	-29.39	20230619	3035	41.68	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
27	20230726	150820	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4305	-275	5	-6.00	1301162370	294296	135.41	4580	4590	4260	5950	3210	4580	4421.27	1.01	0	12163	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1068	18.48	1.75	12	1.19	233.00	2462.00	6090	20230619	-29.31	3035	20230103	41.85	6090	-29.31	20230619	3035	41.85	20230103	6090	-29.31	20230619	3035	41.85	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
28	20230726	140813	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4315	-265	5	-5.79	1244243720	281162	129.37	4580	4590	4260	5950	3210	4580	4425.36	1.01	0	7285	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1070	18.52	1.75	12	1.13	233.00	2462.00	6090	20230619	-29.15	3035	20230103	42.17	6090	-29.15	20230619	3035	42.17	20230103	6090	-29.15	20230619	3035	42.17	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
29	20230726	130811	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4415	-165	5	-3.60	990392470	222840	102.53	4580	4590	4375	5950	3210	4580	4444.41	1.01	0	18332	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1095	18.95	1.79	12	0.90	233.00	2462.00	6090	20230619	-27.50	3035	20230103	45.47	6090	-27.50	20230619	3035	45.47	20230103	6090	-27.50	20230619	3035	45.47	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
30	20230726	120814	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4405	-175	5	-3.82	920281130	206983	95.24	4580	4590	4375	5950	3210	4580	4446.17	1.01	0	16474	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1093	18.91	1.79	12	0.83	233.00	2462.00	6090	20230619	-27.67	3035	20230103	45.14	6090	-27.67	20230619	3035	45.14	20230103	6090	-27.67	20230619	3035	45.14	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
31	20230726	110809	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4450	-130	5	-2.84	789222085	177413	81.63	4580	4590	4375	5950	3210	4580	4448.50	1.01	0	3883	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1104	19.10	1.81	12	0.72	233.00	2462.00	6090	20230619	-26.93	3035	20230103	46.62	6090	-26.93	20230619	3035	46.62	20230103	6090	-26.93	20230619	3035	46.62	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
32	20230726	100816	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4440	-140	5	-3.06	533138125	119460	54.97	4580	4590	4415	5950	3210	4580	4462.90	1.01	0	-3744	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1101	19.06	1.80	12	0.48	233.00	2462.00	6090	20230619	-27.09	3035	20230103	46.29	6090	-27.09	20230619	3035	46.29	20230103	6090	-27.09	20230619	3035	46.29	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
33	20230726	090810	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4540	-40	5	-0.87	68002005	14926	6.87	4580	4590	4535	5950	3210	4580	4555.94	1.01	0	-8944	4723	4651	4588	4516	4453	4687	4552	124	1370	500	3290	5	1	24803369	1126	19.48	1.84	12	0.06	233.00	2462.00	6090	20230619	-25.45	3035	20230103	49.59	6090	-25.45	20230619	3035	49.59	20230103	6090	-25.45	20230619	3035	49.59	20230103	3.71	N	128660	500	124 억		250595	N	N	0	N	00	N
34	20230725	160808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	0	3	0.00	988305930	215301	109.60	4525	4660	4525	5950	3210	4580	4590.37	0.76	0	58747	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1136	19.66	1.86	12	0.87	233.00	2462.00	6090	20230619	-24.79	3035	20230103	50.91	6090	-24.79	20230619	3035	50.91	20230103	6090	-24.79	20230619	3035	50.91	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
35	20230725	150800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	35	2	0.76	944469375	205735	104.73	4525	4660	4525	5950	3210	4580	4590.71	0.76	0	57419	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1145	19.81	1.87	12	0.83	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
36	20230725	140800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	0	3	0.00	787202155	171441	87.27	4525	4660	4525	5950	3210	4580	4591.68	0.76	0	45307	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1136	19.66	1.86	12	0.69	233.00	2462.00	6090	20230619	-24.79	3035	20230103	50.91	6090	-24.79	20230619	3035	50.91	20230103	6090	-24.79	20230619	3035	50.91	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
37	20230725	130808	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	10	2	0.22	665593610	145126	73.88	4525	4650	4525	5950	3210	4580	4586.32	0.76	0	41549	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1138	19.70	1.86	12	0.59	233.00	2462.00	6090	20230619	-24.63	3035	20230103	51.24	6090	-24.63	20230619	3035	51.24	20230103	6090	-24.63	20230619	3035	51.24	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
38	20230725	120806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4570	-10	5	-0.22	358039590	78182	39.80	4525	4650	4525	5950	3210	4580	4579.57	0.76	0	23462	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1134	19.61	1.86	12	0.32	233.00	2462.00	6090	20230619	-24.96	3035	20230103	50.58	6090	-24.96	20230619	3035	50.58	20230103	6090	-24.96	20230619	3035	50.58	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
39	20230725	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4565	-15	5	-0.33	238117480	52042	26.49	4525	4650	4525	5950	3210	4580	4575.49	0.76	0	17578	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1132	19.59	1.85	12	0.21	233.00	2462.00	6090	20230619	-25.04	3035	20230103	50.41	6090	-25.04	20230619	3035	50.41	20230103	6090	-25.04	20230619	3035	50.41	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
40	20230725	100804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4540	-40	5	-0.87	181583445	39629	20.17	4525	4650	4525	5950	3210	4580	4582.08	0.76	0	14371	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1126	19.48	1.84	12	0.16	233.00	2462.00	6090	20230619	-25.45	3035	20230103	49.59	6090	-25.45	20230619	3035	49.59	20230103	6090	-25.45	20230619	3035	49.59	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
41	20230725	090804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	35	2	0.76	69322345	15096	7.68	4525	4650	4525	5950	3210	4580	4592.10	0.76	0	11540	4823	4701	4538	4416	4253	4762	4477	124	1370	500	3290	5	1	24803369	1145	19.81	1.87	12	0.06	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.92	N	128660	500	124 억		189263	N	N	0	N	00	N
42	20230724	160806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	5	2	0.11	874169930	193985	144.02	4530	4660	4375	5940	3205	4575	4506.28	0.55	0	52105	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1136	19.66	1.86	12	0.78	233.00	2462.00	6090	20230619	-24.79	3035	20230103	50.91	6090	-24.79	20230619	3035	50.91	20230103	6090	-24.79	20230619	3035	50.91	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
43	20230724	150802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	0	3	0.00	853803430	189539	140.72	4530	4660	4375	5940	3205	4575	4504.63	0.55	0	51612	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1135	19.64	1.86	12	0.76	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
44	20230724	140801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4520	-55	5	-1.20	522573370	116780	86.70	4530	4575	4375	5940	3205	4575	4474.85	0.55	0	36515	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1121	19.40	1.84	12	0.47	233.00	2462.00	6090	20230619	-25.78	3035	20230103	48.93	6090	-25.78	20230619	3035	48.93	20230103	6090	-25.78	20230619	3035	48.93	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
45	20230724	130801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4535	-40	5	-0.87	476450415	106526	79.09	4530	4575	4375	5940	3205	4575	4472.62	0.55	0	33256	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1125	19.46	1.84	12	0.43	233.00	2462.00	6090	20230619	-25.53	3035	20230103	49.42	6090	-25.53	20230619	3035	49.42	20230103	6090	-25.53	20230619	3035	49.42	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
46	20230724	120803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4510	-65	5	-1.42	450794500	100860	74.88	4530	4575	4375	5940	3205	4575	4469.51	0.55	0	34390	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1119	19.36	1.83	12	0.41	233.00	2462.00	6090	20230619	-25.94	3035	20230103	48.60	6090	-25.94	20230619	3035	48.60	20230103	6090	-25.94	20230619	3035	48.60	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
47	20230724	110805	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4480	-95	5	-2.08	370856510	83049	61.66	4530	4575	4375	5940	3205	4575	4465.51	0.55	0	30541	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1111	19.23	1.82	12	0.33	233.00	2462.00	6090	20230619	-26.44	3035	20230103	47.61	6090	-26.44	20230619	3035	47.61	20230103	6090	-26.44	20230619	3035	47.61	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
48	20230724	100757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4505	-70	5	-1.53	243742675	54698	40.61	4530	4530	4375	5940	3205	4575	4456.15	0.55	0	15593	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1117	19.33	1.83	12	0.22	233.00	2462.00	6090	20230619	-26.03	3035	20230103	48.43	6090	-26.03	20230619	3035	48.43	20230103	6090	-26.03	20230619	3035	48.43	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
49	20230724	090803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4420	-155	5	-3.39	107492685	24139	17.92	4530	4530	4375	5940	3205	4575	4453.07	0.55	0	-4920	4755	4665	4610	4520	4465	4637	4492	124	1367	500	3290	5	1	24803369	1096	18.97	1.80	12	0.10	233.00	2462.00	6090	20230619	-27.42	3035	20230103	45.63	6090	-27.42	20230619	3035	45.63	20230103	6090	-27.42	20230619	3035	45.63	20230103	3.96	N	128660	500	124 억		136340	N	N	0	N	00	N
50	20230721	160754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	-40	5	-0.87	593089095	129034	49.79	4615	4700	4555	5990	3235	4615	4596.38	0.60	0	-13676	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1135	19.64	1.86	12	0.52	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
51	20230721	150757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4570	-45	5	-0.98	535636835	116473	44.94	4615	4700	4555	5990	3235	4615	4598.81	0.60	0	-14849	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1134	19.61	1.86	12	0.47	233.00	2462.00	6090	20230619	-24.96	3035	20230103	50.58	6090	-24.96	20230619	3035	50.58	20230103	6090	-24.96	20230619	3035	50.58	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
52	20230721	140754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4610	-5	5	-0.11	402350500	87453	33.74	4615	4700	4555	5990	3235	4615	4600.76	0.60	0	-4306	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1143	19.79	1.87	12	0.35	233.00	2462.00	6090	20230619	-24.30	3035	20230103	51.89	6090	-24.30	20230619	3035	51.89	20230103	6090	-24.30	20230619	3035	51.89	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
53	20230721	130756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4620	5	2	0.11	318687300	69273	26.73	4615	4700	4555	5990	3235	4615	4600.45	0.60	0	-3284	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1146	19.83	1.88	12	0.28	233.00	2462.00	6090	20230619	-24.14	3035	20230103	52.22	6090	-24.14	20230619	3035	52.22	20230103	6090	-24.14	20230619	3035	52.22	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
54	20230721	120806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	0	3	0.00	198252235	43103	16.63	4615	4700	4555	5990	3235	4615	4599.50	0.60	0	-15757	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1145	19.81	1.87	12	0.17	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
55	20230721	110801	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	0	3	0.00	166347385	36178	13.96	4615	4700	4555	5990	3235	4615	4598.03	0.60	0	-19700	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1145	19.81	1.87	12	0.15	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
56	20230721	100800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	-40	5	-0.87	99021210	21512	8.30	4615	4700	4555	5990	3235	4615	4603.07	0.60	0	-12181	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1135	19.64	1.86	12	0.09	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
57	20230721	090800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4645	30	2	0.65	20956115	4500	1.74	4615	4700	4595	5990	3235	4615	4656.91	0.60	0	-244	5045	4830	4685	4470	4325	4937	4577	124	1377	500	3320	5	1	24803369	1152	19.94	1.89	12	0.02	233.00	2462.00	6090	20230619	-23.73	3035	20230103	53.05	6090	-23.73	20230619	3035	53.05	20230103	6090	-23.73	20230619	3035	53.05	20230103	3.89	N	128660	500	124 억		149030	N	N	0	N	00	N
58	20230720	160753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	65	2	1.43	1201665090	259044	187.25	4560	4900	4540	5910	3185	4550	4638.85	0.39	0	47500	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1145	19.81	1.87	12	1.04	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
59	20230720	150753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4605	55	2	1.21	1142752145	246259	178.01	4560	4900	4540	5910	3185	4550	4640.45	0.39	0	44095	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1142	19.76	1.87	12	0.99	233.00	2462.00	6090	20230619	-24.38	3035	20230103	51.73	6090	-24.38	20230619	3035	51.73	20230103	6090	-24.38	20230619	3035	51.73	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
60	20230720	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4590	40	2	0.88	1117775170	240830	174.08	4560	4900	4540	5910	3185	4550	4641.35	0.39	0	42240	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1138	19.70	1.86	12	0.97	233.00	2462.00	6090	20230619	-24.63	3035	20230103	51.24	6090	-24.63	20230619	3035	51.24	20230103	6090	-24.63	20230619	3035	51.24	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
61	20230720	130752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4625	75	2	1.65	1050479010	226200	163.51	4560	4900	4540	5910	3185	4550	4644.03	0.39	0	37495	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1147	19.85	1.88	12	0.91	233.00	2462.00	6090	20230619	-24.06	3035	20230103	52.39	6090	-24.06	20230619	3035	52.39	20230103	6090	-24.06	20230619	3035	52.39	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
62	20230720	120757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4605	55	2	1.21	1024707130	220623	159.48	4560	4900	4540	5910	3185	4550	4644.61	0.39	0	34002	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1142	19.76	1.87	12	0.89	233.00	2462.00	6090	20230619	-24.38	3035	20230103	51.73	6090	-24.38	20230619	3035	51.73	20230103	6090	-24.38	20230619	3035	51.73	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
63	20230720	110756	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	30	2	0.66	329520540	71891	51.97	4560	4620	4540	5910	3185	4550	4583.61	0.39	0	31360	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1136	19.66	1.86	12	0.29	233.00	2462.00	6090	20230619	-24.79	3035	20230103	50.91	6090	-24.79	20230619	3035	50.91	20230103	6090	-24.79	20230619	3035	50.91	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
64	20230720	100748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4565	15	2	0.33	120256160	26289	19.00	4560	4610	4540	5910	3185	4550	4574.39	0.39	0	-1504	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1132	19.59	1.85	12	0.11	233.00	2462.00	6090	20230619	-25.04	3035	20230103	50.41	6090	-25.04	20230619	3035	50.41	20230103	6090	-25.04	20230619	3035	50.41	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
65	20230720	090749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4575	25	2	0.55	26666070	5846	4.23	4560	4580	4555	5910	3185	4550	4561.42	0.39	0	-3618	4790	4670	4600	4480	4410	4635	4445	124	1362	500	3270	5	1	24803369	1135	19.64	1.86	12	0.02	233.00	2462.00	6090	20230619	-24.88	3035	20230103	50.74	6090	-24.88	20230619	3035	50.74	20230103	6090	-24.88	20230619	3035	50.74	20230103	4.01	N	128660	500	124 억		97600	N	N	0	N	00	N
66	20230719	160802	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4550	-85	5	-1.83	631543840	137801	86.99	4640	4720	4530	6020	3245	4635	4583.02	0.29	0	25237	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1129	19.53	1.85	12	0.56	233.00	2462.00	6090	20230619	-25.29	3035	20230103	49.92	6090	-25.29	20230619	3035	49.92	20230103	6090	-25.29	20230619	3035	49.92	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
67	20230719	150803	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4550	-85	5	-1.83	501220955	109176	68.92	4640	4720	4530	6020	3245	4635	4590.94	0.29	0	18791	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1129	19.53	1.85	12	0.44	233.00	2462.00	6090	20230619	-25.29	3035	20230103	49.92	6090	-25.29	20230619	3035	49.92	20230103	6090	-25.29	20230619	3035	49.92	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
68	20230719	140804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4540	-95	5	-2.05	434206625	94428	59.61	4640	4720	4530	6020	3245	4635	4598.28	0.29	0	13820	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1126	19.48	1.84	12	0.38	233.00	2462.00	6090	20230619	-25.45	3035	20230103	49.59	6090	-25.45	20230619	3035	49.59	20230103	6090	-25.45	20230619	3035	49.59	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
69	20230719	130755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4555	-80	5	-1.73	358695215	77822	49.12	4640	4720	4550	6020	3245	4635	4609.17	0.29	0	13601	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1130	19.55	1.85	12	0.31	233.00	2462.00	6090	20230619	-25.21	3035	20230103	50.08	6090	-25.21	20230619	3035	50.08	20230103	6090	-25.21	20230619	3035	50.08	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
70	20230719	120806	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4605	-30	5	-0.65	303522010	65724	41.49	4640	4720	4565	6020	3245	4635	4618.13	0.29	0	13415	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1142	19.76	1.87	12	0.26	233.00	2462.00	6090	20230619	-24.38	3035	20230103	51.73	6090	-24.38	20230619	3035	51.73	20230103	6090	-24.38	20230619	3035	51.73	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
71	20230719	110804	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4615	-20	5	-0.43	240995930	52091	32.88	4640	4720	4570	6020	3245	4635	4626.44	0.29	0	16167	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1145	19.81	1.87	12	0.21	233.00	2462.00	6090	20230619	-24.22	3035	20230103	52.06	6090	-24.22	20230619	3035	52.06	20230103	6090	-24.22	20230619	3035	52.06	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
72	20230719	100759	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4640	5	2	0.11	148616920	32166	20.30	4640	4720	4570	6020	3245	4635	4620.31	0.29	0	10367	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1151	19.91	1.88	12	0.13	233.00	2462.00	6090	20230619	-23.81	3035	20230103	52.88	6090	-23.81	20230619	3035	52.88	20230103	6090	-23.81	20230619	3035	52.88	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
73	20230719	090758	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4580	-55	5	-1.19	19788270	4293	2.71	4640	4640	4580	6020	3245	4635	4609.43	0.29	0	-371	4955	4795	4715	4555	4475	4755	4515	124	1387	500	3330	5	1	24803369	1136	19.66	1.86	12	0.02	233.00	2462.00	6090	20230619	-24.79	3035	20230103	50.91	6090	-24.79	20230619	3035	50.91	20230103	6090	-24.79	20230619	3035	50.91	20230103	4.02	N	128660	500	124 억		72364	N	N	0	N	00	N
74	20230718	160757	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4635	-135	5	-2.83	738762090	157304	215.11	4715	4875	4635	6200	3340	4770	4696.54	0.27	0	6416	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1150	19.89	1.88	12	0.63	233.00	2462.00	6090	20230619	-23.89	3035	20230103	52.72	6090	-23.89	20230619	3035	52.72	20230103	6090	-23.89	20230619	3035	52.72	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
75	20230718	150755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4655	-115	5	-2.41	693994820	147659	201.92	4715	4875	4645	6200	3340	4770	4699.98	0.27	0	4728	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1155	19.98	1.89	12	0.60	233.00	2462.00	6090	20230619	-23.56	3035	20230103	53.38	6090	-23.56	20230619	3035	53.38	20230103	6090	-23.56	20230619	3035	53.38	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
76	20230718	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	-95	5	-1.99	593495180	126073	172.40	4715	4875	4645	6200	3340	4770	4707.55	0.27	0	6378	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1160	20.06	1.90	12	0.51	233.00	2462.00	6090	20230619	-23.23	3035	20230103	54.04	6090	-23.23	20230619	3035	54.04	20230103	6090	-23.23	20230619	3035	54.04	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
77	20230718	130753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4675	-95	5	-1.99	474503460	100512	137.45	4715	4875	4650	6200	3340	4770	4720.86	0.27	0	-5247	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1160	20.06	1.90	12	0.41	233.00	2462.00	6090	20230619	-23.23	3035	20230103	54.04	6090	-23.23	20230619	3035	54.04	20230103	6090	-23.23	20230619	3035	54.04	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
78	20230718	120800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4690	-80	5	-1.68	448520275	94948	129.84	4715	4875	4650	6200	3340	4770	4723.85	0.27	0	-7429	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1163	20.13	1.90	12	0.38	233.00	2462.00	6090	20230619	-22.99	3035	20230103	54.53	6090	-22.99	20230619	3035	54.53	20230103	6090	-22.99	20230619	3035	54.53	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
79	20230718	110800	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4670	-100	5	-2.10	388200170	82029	112.17	4715	4875	4660	6200	3340	4770	4732.47	0.27	0	-4521	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1158	20.04	1.90	12	0.33	233.00	2462.00	6090	20230619	-23.32	3035	20230103	53.87	6090	-23.32	20230619	3035	53.87	20230103	6090	-23.32	20230619	3035	53.87	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
80	20230718	100752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-15	5	-0.31	167197525	34950	47.79	4715	4875	4715	6200	3340	4770	4783.91	0.27	0	-943	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1179	20.41	1.93	12	0.14	233.00	2462.00	6090	20230619	-21.92	3035	20230103	56.67	6090	-21.92	20230619	3035	56.67	20230103	6090	-21.92	20230619	3035	56.67	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
81	20230718	090751	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4810	40	2	0.84	9037105	1899	2.60	4715	4820	4715	6200	3340	4770	4758.88	0.27	0	679	4923	4846	4773	4696	4623	4810	4660	124	1430	500	3430	5	1	24803369	1193	20.64	1.95	12	0.01	233.00	2462.00	6090	20230619	-21.02	3035	20230103	58.48	6090	-21.02	20230619	3035	58.48	20230103	6090	-21.02	20230619	3035	58.48	20230103	4.00	N	128660	500	124 억		65949	N	N	0	N	00	N
82	20230717	160753	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4770	-30	5	-0.62	342180010	72010	37.94	4845	4850	4700	6240	3360	4800	4751.80	0.22	0	12491	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1183	20.47	1.94	12	0.29	233.00	2462.00	6090	20230619	-21.67	3035	20230103	57.17	6090	-21.67	20230619	3035	57.17	20230103	6090	-21.67	20230619	3035	57.17	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
83	20230717	150750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4785	-15	5	-0.31	325479210	68507	36.09	4845	4850	4700	6240	3360	4800	4751.04	0.22	0	12083	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1187	20.54	1.94	12	0.28	233.00	2462.00	6090	20230619	-21.43	3035	20230103	57.66	6090	-21.43	20230619	3035	57.66	20230103	6090	-21.43	20230619	3035	57.66	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
84	20230717	140752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	0	3	0.00	300868900	63357	33.38	4845	4850	4700	6240	3360	4800	4748.79	0.22	0	10189	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1191	20.60	1.95	12	0.26	233.00	2462.00	6090	20230619	-21.18	3035	20230103	58.15	6090	-21.18	20230619	3035	58.15	20230103	6090	-21.18	20230619	3035	58.15	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
85	20230717	130746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	0	3	0.00	266115950	56116	29.57	4845	4850	4700	6240	3360	4800	4742.25	0.22	0	12534	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1191	20.60	1.95	12	0.23	233.00	2462.00	6090	20230619	-21.18	3035	20230103	58.15	6090	-21.18	20230619	3035	58.15	20230103	6090	-21.18	20230619	3035	58.15	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
86	20230717	120755	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	-20	5	-0.42	219862565	46434	24.46	4845	4850	4700	6240	3360	4800	4734.95	0.22	0	10580	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1186	20.52	1.94	12	0.19	233.00	2462.00	6090	20230619	-21.51	3035	20230103	57.50	6090	-21.51	20230619	3035	57.50	20230103	6090	-21.51	20230619	3035	57.50	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
87	20230717	110746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	-20	5	-0.42	189923145	40169	21.16	4845	4850	4700	6240	3360	4800	4728.10	0.22	0	8928	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1186	20.52	1.94	12	0.16	233.00	2462.00	6090	20230619	-21.51	3035	20230103	57.50	6090	-21.51	20230619	3035	57.50	20230103	6090	-21.51	20230619	3035	57.50	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
88	20230717	100746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4745	-55	5	-1.15	124707735	26383	13.90	4845	4850	4700	6240	3360	4800	4726.82	0.22	0	2323	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1177	20.36	1.93	12	0.11	233.00	2462.00	6090	20230619	-22.09	3035	20230103	56.34	6090	-22.09	20230619	3035	56.34	20230103	6090	-22.09	20230619	3035	56.34	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
89	20230717	090746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4705	-95	5	-1.98	27636010	5827	3.07	4845	4850	4700	6240	3360	4800	4742.75	0.22	0	-222	4996	4897	4801	4702	4606	4850	4655	124	1440	500	3450	5	1	24803369	1167	20.19	1.91	12	0.02	233.00	2462.00	6090	20230619	-22.74	3035	20230103	55.02	6090	-22.74	20230619	3035	55.02	20230103	6090	-22.74	20230619	3035	55.02	20230103	3.91	N	128660	500	124 억		53454	N	N	0	N	00	N
90	20230714	160745	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	-65	5	-1.34	902032325	189193	162.97	4870	4900	4705	6320	3410	4865	4767.72	0.40	0	-46426	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1191	20.60	1.95	12	0.76	233.00	2462.00	6090	20230619	-21.18	3035	20230103	58.15	6090	-21.18	20230619	3035	58.15	20230103	6090	-21.18	20230619	3035	58.15	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
91	20230714	150749	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	-135	5	-2.77	863832335	181189	156.07	4870	4900	4705	6320	3410	4865	4767.58	0.40	0	-44684	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1173	20.30	1.92	12	0.73	233.00	2462.00	6090	20230619	-22.33	3035	20230103	55.85	6090	-22.33	20230619	3035	55.85	20230103	6090	-22.33	20230619	3035	55.85	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
92	20230714	140754	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4750	-115	5	-2.36	815008995	170872	147.19	4870	4900	4705	6320	3410	4865	4769.70	0.40	0	-43648	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1178	20.39	1.93	12	0.69	233.00	2462.00	6090	20230619	-22.00	3035	20230103	56.51	6090	-22.00	20230619	3035	56.51	20230103	6090	-22.00	20230619	3035	56.51	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
93	20230714	130741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4755	-110	5	-2.26	705258320	147883	127.38	4870	4900	4705	6320	3410	4865	4769.03	0.40	0	-50360	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1179	20.41	1.93	12	0.60	233.00	2462.00	6090	20230619	-21.92	3035	20230103	56.67	6090	-21.92	20230619	3035	56.67	20230103	6090	-21.92	20230619	3035	56.67	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
94	20230714	120743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	-135	5	-2.77	615974115	129057	111.17	4870	4900	4705	6320	3410	4865	4772.88	0.40	0	-42946	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1173	20.30	1.92	12	0.52	233.00	2462.00	6090	20230619	-22.33	3035	20230103	55.85	6090	-22.33	20230619	3035	55.85	20230103	6090	-22.33	20230619	3035	55.85	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
95	20230714	110750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4730	-135	5	-2.77	524602640	109677	94.47	4870	4900	4725	6320	3410	4865	4783.16	0.40	0	-41150	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1173	20.30	1.92	12	0.44	233.00	2462.00	6090	20230619	-22.33	3035	20230103	55.85	6090	-22.33	20230619	3035	55.85	20230103	6090	-22.33	20230619	3035	55.85	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
96	20230714	100752	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4780	-85	5	-1.75	420971660	87830	75.66	4870	4900	4725	6320	3410	4865	4793.03	0.40	0	-39022	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1186	20.52	1.94	12	0.35	233.00	2462.00	6090	20230619	-21.51	3035	20230103	57.50	6090	-21.51	20230619	3035	57.50	20230103	6090	-21.51	20230619	3035	57.50	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
97	20230714	090748	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4830	-35	5	-0.72	58107965	11993	10.33	4870	4900	4825	6320	3410	4865	4845.16	0.40	0	-9474	4965	4915	4885	4835	4805	4900	4820	124	1455	500	3500	5	1	24803369	1198	20.73	1.96	12	0.05	233.00	2462.00	6090	20230619	-20.69	3035	20230103	59.14	6090	-20.69	20230619	3035	59.14	20230103	6090	-20.69	20230619	3035	59.14	20230103	3.91	N	128660	500	124 억		99881	N	N	0	N	00	N
98	20230713	160744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	0	3	0.00	559150780	114481	79.54	4885	4935	4855	6320	3410	4865	4884.35	0.43	0	-5699	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1207	20.88	1.98	12	0.46	233.00	2462.00	6090	20230619	-20.11	3035	20230103	60.30	6090	-20.11	20230619	3035	60.30	20230103	6090	-20.11	20230619	3035	60.30	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
99	20230713	150740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	0	3	0.00	502915040	102920	71.51	4885	4935	4855	6320	3410	4865	4886.47	0.43	0	-3986	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1207	20.88	1.98	12	0.41	233.00	2462.00	6090	20230619	-20.11	3035	20230103	60.30	6090	-20.11	20230619	3035	60.30	20230103	6090	-20.11	20230619	3035	60.30	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
100	20230713	140739	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	5	2	0.10	465100425	95151	66.11	4885	4935	4855	6320	3410	4865	4888.02	0.43	0	-2080	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1208	20.90	1.98	12	0.38	233.00	2462.00	6090	20230619	-20.03	3035	20230103	60.46	6090	-20.03	20230619	3035	60.46	20230103	6090	-20.03	20230619	3035	60.46	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
101	20230713	130742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	25	2	0.51	323255775	66033	45.88	4885	4935	4880	6320	3410	4865	4895.37	0.43	0	449	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1213	20.99	1.99	12	0.27	233.00	2462.00	6090	20230619	-19.70	3035	20230103	61.12	6090	-19.70	20230619	3035	61.12	20230103	6090	-19.70	20230619	3035	61.12	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
102	20230713	120738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4895	30	2	0.62	229481890	46877	32.57	4885	4935	4880	6320	3410	4865	4895.40	0.43	0	4287	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1214	21.01	1.99	12	0.19	233.00	2462.00	6090	20230619	-19.62	3035	20230103	61.29	6090	-19.62	20230619	3035	61.29	20230103	6090	-19.62	20230619	3035	61.29	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
103	20230713	110742	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4905	40	2	0.82	220520695	45045	31.30	4885	4935	4880	6320	3410	4865	4895.56	0.43	0	4545	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1217	21.05	1.99	12	0.18	233.00	2462.00	6090	20230619	-19.46	3035	20230103	61.61	6090	-19.46	20230619	3035	61.61	20230103	6090	-19.46	20230619	3035	61.61	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
104	20230713	100738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	55	2	1.13	126994405	25939	18.02	4885	4935	4880	6320	3410	4865	4895.89	0.43	0	4385	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1220	21.12	2.00	12	0.10	233.00	2462.00	6090	20230619	-19.21	3035	20230103	62.11	6090	-19.21	20230619	3035	62.11	20230103	6090	-19.21	20230619	3035	62.11	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
105	20230713	090725	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	15	2	0.31	42277455	8652	6.01	4885	4910	4880	6320	3410	4865	4886.44	0.43	0	1534	5035	4950	4900	4815	4765	4992	4857	124	1455	500	3500	5	1	24803369	1210	20.94	1.98	12	0.03	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.94	N	128660	500	124 억		105574	N	N	0	N	00	N
106	20230712	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	-15	5	-0.31	693374240	141514	117.56	4850	4985	4850	6340	3420	4880	4899.73	0.36	0	16446	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1207	20.88	1.98	12	0.57	233.00	2462.00	6090	20230619	-20.11	3035	20230103	60.30	6090	-20.11	20230619	3035	60.30	20230103	6090	-20.11	20230619	3035	60.30	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
107	20230712	150731	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4875	-5	5	-0.10	622749030	127003	105.51	4850	4985	4850	6340	3420	4880	4903.42	0.36	0	19140	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1209	20.92	1.98	12	0.51	233.00	2462.00	6090	20230619	-19.95	3035	20230103	60.63	6090	-19.95	20230619	3035	60.63	20230103	6090	-19.95	20230619	3035	60.63	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
108	20230712	140729	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	-10	5	-0.20	574329575	117070	97.25	4850	4985	4850	6340	3420	4880	4905.86	0.36	0	19696	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1208	20.90	1.98	12	0.47	233.00	2462.00	6090	20230619	-20.03	3035	20230103	60.46	6090	-20.03	20230619	3035	60.46	20230103	6090	-20.03	20230619	3035	60.46	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
109	20230712	130732	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	40	2	0.82	473458050	96425	80.10	4850	4985	4850	6340	3420	4880	4910.12	0.36	0	22728	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1220	21.12	2.00	12	0.39	233.00	2462.00	6090	20230619	-19.21	3035	20230103	62.11	6090	-19.21	20230619	3035	62.11	20230103	6090	-19.21	20230619	3035	62.11	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
110	20230712	120733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	10	2	0.20	428137675	87160	72.41	4850	4985	4850	6340	3420	4880	4912.09	0.36	0	23623	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1213	20.99	1.99	12	0.35	233.00	2462.00	6090	20230619	-19.70	3035	20230103	61.12	6090	-19.70	20230619	3035	61.12	20230103	6090	-19.70	20230619	3035	61.12	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
111	20230712	110733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4935	55	2	1.13	361454575	73579	61.12	4850	4985	4850	6340	3420	4880	4912.47	0.36	0	25898	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1224	21.18	2.00	12	0.30	233.00	2462.00	6090	20230619	-18.97	3035	20230103	62.60	6090	-18.97	20230619	3035	62.60	20230103	6090	-18.97	20230619	3035	62.60	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
112	20230712	100733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	0	3	0.00	190259145	38820	32.25	4850	4945	4850	6340	3420	4880	4901.06	0.36	0	18031	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1210	20.94	1.98	12	0.16	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
113	20230712	090735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4935	55	2	1.13	11531330	2357	1.96	4850	4940	4850	6340	3420	4880	4892.38	0.36	0	56	5003	4941	4878	4816	4753	4972	4847	124	1460	500	3510	5	1	24803369	1224	21.18	2.00	12	0.01	233.00	2462.00	6090	20230619	-18.97	3035	20230103	62.60	6090	-18.97	20230619	3035	62.60	20230103	6090	-18.97	20230619	3035	62.60	20230103	3.92	N	128660	500	124 억		89124	N	N	0	N	00	N
114	20230711	160724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	0	3	0.00	564024460	115587	35.22	4855	4940	4815	6340	3420	4880	4879.65	0.42	0	-14677	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1210	20.94	1.98	12	0.47	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
115	20230711	150722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	0	3	0.00	513036665	105159	32.04	4855	4940	4815	6340	3420	4880	4878.68	0.42	0	-18157	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1210	20.94	1.98	12	0.42	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
116	20230711	140717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	-10	5	-0.20	426458960	87409	26.63	4855	4940	4815	6340	3420	4880	4878.89	0.42	0	-18353	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1208	20.90	1.98	12	0.35	233.00	2462.00	6090	20230619	-20.03	3035	20230103	60.46	6090	-20.03	20230619	3035	60.46	20230103	6090	-20.03	20230619	3035	60.46	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
117	20230711	130709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	0	3	0.00	384697915	78831	24.02	4855	4940	4815	6340	3420	4880	4880.03	0.42	0	-17264	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1210	20.94	1.98	12	0.32	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
118	20230711	120726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4870	-10	5	-0.20	291728165	59744	18.20	4855	4940	4815	6340	3420	4880	4882.97	0.42	0	-8643	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1208	20.90	1.98	12	0.24	233.00	2462.00	6090	20230619	-20.03	3035	20230103	60.46	6090	-20.03	20230619	3035	60.46	20230103	6090	-20.03	20230619	3035	60.46	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
119	20230711	110730	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	5	2	0.10	218520365	44699	13.62	4855	4940	4815	6340	3420	4880	4888.71	0.42	0	-2650	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1212	20.97	1.98	12	0.18	233.00	2462.00	6090	20230619	-19.79	3035	20230103	60.96	6090	-19.79	20230619	3035	60.96	20230103	6090	-19.79	20230619	3035	60.96	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
120	20230711	100727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4910	30	2	0.61	88101220	18034	5.49	4855	4940	4815	6340	3420	4880	4885.29	0.42	0	-91	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1218	21.07	1.99	12	0.07	233.00	2462.00	6090	20230619	-19.38	3035	20230103	61.78	6090	-19.38	20230619	3035	61.78	20230103	6090	-19.38	20230619	3035	61.78	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
121	20230711	090726	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4920	40	2	0.82	17946830	3703	1.13	4855	4930	4815	6340	3420	4880	4846.43	0.42	0	997	5196	5037	4921	4762	4646	5017	4742	124	1460	500	3510	5	1	24803369	1220	21.12	2.00	12	0.01	233.00	2462.00	6090	20230619	-19.21	3035	20230103	62.11	6090	-19.21	20230619	3035	62.11	20230103	6090	-19.21	20230619	3035	62.11	20230103	3.98	N	128660	500	124 억		103799	N	N	0	N	00	N
122	20230710	160720	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	85	2	1.77	1594940215	323205	69.15	4880	5080	4805	6230	3360	4795	4934.96	0.11	0	76776	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1210	20.94	1.98	12	1.30	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
123	20230710	150721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4885	90	2	1.88	1494104825	302583	64.73	4880	5080	4805	6230	3360	4795	4937.83	0.11	0	65708	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1212	20.97	1.98	12	1.22	233.00	2462.00	6090	20230619	-19.79	3035	20230103	60.96	6090	-19.79	20230619	3035	60.96	20230103	6090	-19.79	20230619	3035	60.96	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
124	20230710	140714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	155	2	3.23	1375477975	278435	59.57	4880	5080	4805	6230	3360	4795	4940.03	0.11	0	62942	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1228	21.24	2.01	12	1.12	233.00	2462.00	6090	20230619	-18.72	3035	20230103	63.10	6090	-18.72	20230619	3035	63.10	20230103	6090	-18.72	20230619	3035	63.10	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
125	20230710	130707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4995	200	2	4.17	1330286910	269340	57.62	4880	5080	4805	6230	3360	4795	4939.06	0.11	0	60912	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1239	21.44	2.03	12	1.09	233.00	2462.00	6090	20230619	-17.98	3035	20230103	64.58	6090	-17.98	20230619	3035	64.58	20230103	6090	-17.98	20230619	3035	64.58	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
126	20230710	120724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4935	140	2	2.92	562077970	114886	24.58	4880	4945	4805	6230	3360	4795	4892.48	0.11	0	23509	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1224	21.18	2.00	12	0.46	233.00	2462.00	6090	20230619	-18.97	3035	20230103	62.60	6090	-18.97	20230619	3035	62.60	20230103	6090	-18.97	20230619	3035	62.60	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
127	20230710	110722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	95	2	1.98	318423175	65169	13.94	4880	4940	4825	6230	3360	4795	4886.11	0.11	0	992	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1213	20.99	1.99	12	0.26	233.00	2462.00	6090	20230619	-19.70	3035	20230103	61.12	6090	-19.70	20230619	3035	61.12	20230103	6090	-19.70	20230619	3035	61.12	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
128	20230710	100723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4860	65	2	1.36	226018515	46289	9.90	4880	4930	4825	6230	3360	4795	4882.77	0.11	0	2656	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1205	20.86	1.97	12	0.19	233.00	2462.00	6090	20230619	-20.20	3035	20230103	60.13	6090	-20.20	20230619	3035	60.13	20230103	6090	-20.20	20230619	3035	60.13	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
129	20230710	090716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4880	85	2	1.77	95387200	19560	4.18	4880	4910	4825	6230	3360	4795	4876.65	0.11	0	-1137	5158	4976	4838	4656	4518	4907	4587	124	1435	500	3450	5	1	24803369	1210	20.94	1.98	12	0.08	233.00	2462.00	6090	20230619	-19.87	3035	20230103	60.79	6090	-19.87	20230619	3035	60.79	20230103	6090	-19.87	20230619	3035	60.79	20230103	3.89	N	128660	500	124 억		26225	N	N	0	N	00	N
130	20230707	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4795	-160	5	-3.23	2243546035	462523	30.71	4940	5020	4700	6440	3470	4955	4851.08	0.18	0	-19233	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1189	20.58	1.95	12	1.86	233.00	2462.00	6090	20230619	-21.26	3035	20230103	57.99	6090	-21.26	20230619	3035	57.99	20230103	6090	-21.26	20230619	3035	57.99	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
131	20230707	150713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4825	-130	5	-2.62	2094881305	431582	28.66	4940	5020	4700	6440	3470	4955	4853.96	0.18	0	-18565	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1197	20.71	1.96	12	1.74	233.00	2462.00	6090	20230619	-20.77	3035	20230103	58.98	6090	-20.77	20230619	3035	58.98	20230103	6090	-20.77	20230619	3035	58.98	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
132	20230707	140727	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4800	-155	5	-3.13	2005756445	413070	27.43	4940	5020	4700	6440	3470	4955	4855.73	0.18	0	-19898	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1191	20.60	1.95	12	1.67	233.00	2462.00	6090	20230619	-21.18	3035	20230103	58.15	6090	-21.18	20230619	3035	58.15	20230103	6090	-21.18	20230619	3035	58.15	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
133	20230707	130719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4840	-115	5	-2.32	1849775985	380669	25.28	4940	5020	4700	6440	3470	4955	4859.28	0.18	0	-17063	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1200	20.77	1.97	12	1.53	233.00	2462.00	6090	20230619	-20.53	3035	20230103	59.47	6090	-20.53	20230619	3035	59.47	20230103	6090	-20.53	20230619	3035	59.47	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
134	20230707	120721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4955	0	3	0.00	1657097405	341135	22.65	4940	5020	4700	6440	3470	4955	4857.60	0.18	0	-21890	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1229	21.27	2.01	12	1.38	233.00	2462.00	6090	20230619	-18.64	3035	20230103	63.26	6090	-18.64	20230619	3035	63.26	20230103	6090	-18.64	20230619	3035	63.26	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
135	20230707	110723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4820	-135	5	-2.72	1041998295	215025	14.28	4940	4940	4700	6440	3470	4955	4845.94	0.18	0	-17301	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1196	20.69	1.96	12	0.87	233.00	2462.00	6090	20230619	-20.85	3035	20230103	58.81	6090	-20.85	20230619	3035	58.81	20230103	6090	-20.85	20230619	3035	58.81	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
136	20230707	100714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4815	-140	5	-2.83	852479445	175805	11.67	4940	4940	4700	6440	3470	4955	4849.01	0.18	0	-22693	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1194	20.67	1.96	12	0.71	233.00	2462.00	6090	20230619	-20.94	3035	20230103	58.65	6090	-20.94	20230619	3035	58.65	20230103	6090	-20.94	20230619	3035	58.65	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
137	20230707	090715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4900	-55	5	-1.11	249592460	51463	3.42	4940	4940	4700	6440	3470	4955	4849.94	0.18	0	465	5548	5251	5093	4796	4638	5172	4717	124	1485	500	3560	5	1	24803369	1215	21.03	1.99	12	0.21	233.00	2462.00	6090	20230619	-19.54	3035	20230103	61.45	6090	-19.54	20230619	3035	61.45	20230103	6090	-19.54	20230619	3035	61.45	20230103	3.84	N	128660	500	124 억		45461	N	N	0	N	00	N
138	20230706	160714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4955	-125	5	-2.46	7656879100	1499131	200.48	5100	5390	4935	6600	3560	5080	5107.69	0.53	0	-85862	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	5	1	24803369	1229	21.27	2.01	12	6.04	233.00	2462.00	6090	20230619	-18.64	3035	20230103	63.26	6090	-18.64	20230619	3035	63.26	20230103	6090	-18.64	20230619	3035	63.26	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
139	20230706	150715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4985	-95	5	-1.87	7468831155	1461320	195.42	5100	5390	4935	6600	3560	5080	5111.11	0.53	0	-88962	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	5	1	24803369	1236	21.39	2.02	12	5.89	233.00	2462.00	6090	20230619	-18.14	3035	20230103	64.25	6090	-18.14	20230619	3035	64.25	20230103	6090	-18.14	20230619	3035	64.25	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
140	20230706	140716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	0	3	0.00	7014878480	1370890	183.33	5100	5390	4935	6600	3560	5080	5117.15	0.53	0	-99844	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	10	1	24803369	1260	21.80	2.06	12	5.53	233.00	2462.00	6090	20230619	-16.58	3035	20230103	67.38	6090	-16.58	20230619	3035	67.38	20230103	6090	-16.58	20230619	3035	67.38	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
141	20230706	130716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	-60	5	-1.18	3387481515	669297	89.51	5100	5200	4935	6600	3560	5080	5061.13	0.53	0	-53083	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	10	1	24803369	1245	21.55	2.04	12	2.70	233.00	2462.00	6090	20230619	-17.57	3035	20230103	65.40	6090	-17.57	20230619	3035	65.40	20230103	6090	-17.57	20230619	3035	65.40	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
142	20230706	120713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	0	3	0.00	2551885145	505454	67.59	5100	5180	4935	6600	3560	5080	5048.42	0.53	0	-67082	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	10	1	24803369	1260	21.80	2.06	12	2.04	233.00	2462.00	6090	20230619	-16.58	3035	20230103	67.38	6090	-16.58	20230619	3035	67.38	20230103	6090	-16.58	20230619	3035	67.38	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
143	20230706	110719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4945	-135	5	-2.66	1319504415	263717	35.27	5100	5110	4935	6600	3560	5080	5002.17	0.53	0	-71207	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	5	1	24803369	1227	21.22	2.01	12	1.06	233.00	2462.00	6090	20230619	-18.80	3035	20230103	62.93	6090	-18.80	20230619	3035	62.93	20230103	6090	-18.80	20230619	3035	62.93	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
144	20230706	100715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4965	-115	5	-2.26	1164773525	232416	31.08	5100	5110	4935	6600	3560	5080	5010.25	0.53	0	-59554	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	5	1	24803369	1231	21.31	2.02	12	0.94	233.00	2462.00	6090	20230619	-18.47	3035	20230103	63.59	6090	-18.47	20230619	3035	63.59	20230103	6090	-18.47	20230619	3035	63.59	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
145	20230706	090714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4990	-90	5	-1.77	428415150	84700	11.33	5100	5110	4985	6600	3560	5080	5056.81	0.53	0	-23572	5276	5177	5021	4922	4766	5227	4972	124	1520	500	3650	5	1	24803369	1238	21.42	2.03	12	0.34	233.00	2462.00	6090	20230619	-18.06	3035	20230103	64.42	6090	-18.06	20230619	3035	64.42	20230103	6090	-18.06	20230619	3035	64.42	20230103	3.67	N	128660	500	124 억		130625	N	N	0	N	00	N
146	20230705	160711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5080	155	2	3.15	2747045135	550785	158.56	4990	5120	4865	6400	3450	4925	4986.79	0.62	0	-25311	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	10	1	24803369	1260	21.80	2.06	12	2.22	233.00	2462.00	6090	20230619	-16.58	3035	20230103	67.38	6090	-16.58	20230619	3035	67.38	20230103	6090	-16.58	20230619	3035	67.38	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
147	20230705	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4980	55	2	1.12	1706470770	345079	99.34	4990	5070	4865	6400	3450	4925	4945.16	0.62	0	-34435	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1235	21.37	2.02	12	1.39	233.00	2462.00	6090	20230619	-18.23	3035	20230103	64.09	6090	-18.23	20230619	3035	64.09	20230103	6090	-18.23	20230619	3035	64.09	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
148	20230705	140702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4910	-15	5	-0.30	1236216245	250510	72.12	4990	5070	4865	6400	3450	4925	4934.80	0.62	0	-24768	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1218	21.07	1.99	12	1.01	233.00	2462.00	6090	20230619	-19.38	3035	20230103	61.78	6090	-19.38	20230619	3035	61.78	20230103	6090	-19.38	20230619	3035	61.78	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
149	20230705	130704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4910	-15	5	-0.30	993028895	201182	57.92	4990	5070	4865	6400	3450	4925	4935.97	0.62	0	-12562	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1218	21.07	1.99	12	0.81	233.00	2462.00	6090	20230619	-19.38	3035	20230103	61.78	6090	-19.38	20230619	3035	61.78	20230103	6090	-19.38	20230619	3035	61.78	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
150	20230705	120703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4865	-60	5	-1.22	887145815	179459	51.66	4990	5070	4865	6400	3450	4925	4943.45	0.62	0	-4025	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1207	20.88	1.98	12	0.72	233.00	2462.00	6090	20230619	-20.11	3035	20230103	60.30	6090	-20.11	20230619	3035	60.30	20230103	6090	-20.11	20230619	3035	60.30	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
151	20230705	110710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4905	-20	5	-0.41	705902815	142372	40.99	4990	5070	4870	6400	3450	4925	4958.16	0.62	0	1824	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1217	21.05	1.99	12	0.57	233.00	2462.00	6090	20230619	-19.46	3035	20230103	61.61	6090	-19.46	20230619	3035	61.61	20230103	6090	-19.46	20230619	3035	61.61	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
152	20230705	100704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	95	2	1.93	548477065	110504	31.81	4990	5070	4870	6400	3450	4925	4963.41	0.62	0	1899	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	10	1	24803369	1245	21.55	2.04	12	0.45	233.00	2462.00	6090	20230619	-17.57	3035	20230103	65.40	6090	-17.57	20230619	3035	65.40	20230103	6090	-17.57	20230619	3035	65.40	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
153	20230705	090703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4890	-35	5	-0.71	41532025	8434	2.43	4990	4990	4890	6400	3450	4925	4924.36	0.62	0	-4111	5231	5077	4996	4842	4761	5037	4802	124	1475	500	3540	5	1	24803369	1213	20.99	1.99	12	0.03	233.00	2462.00	6090	20230619	-19.70	3035	20230103	61.12	6090	-19.70	20230619	3035	61.12	20230103	6090	-19.70	20230619	3035	61.12	20230103	3.73	N	128660	500	124 억		154732	N	N	0	N	00	N
154	20230704	160701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4925	-185	5	-3.62	1712709415	343936	91.24	5150	5150	4915	6640	3580	5110	4979.75	1.11	0	-119737	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1222	21.14	2.00	12	1.39	233.00	2462.00	6090	20230619	-19.13	3035	20230103	62.27	6090	-19.13	20230619	3035	62.27	20230103	6090	-19.13	20230619	3035	62.27	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
155	20230704	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4925	-185	5	-3.62	1648196350	330840	87.76	5150	5150	4915	6640	3580	5110	4981.85	1.11	0	-116923	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1222	21.14	2.00	12	1.33	233.00	2462.00	6090	20230619	-19.13	3035	20230103	62.27	6090	-19.13	20230619	3035	62.27	20230103	6090	-19.13	20230619	3035	62.27	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
156	20230704	140658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	-160	5	-3.13	1455766985	291849	77.42	5150	5150	4915	6640	3580	5110	4988.08	1.11	0	-99658	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1228	21.24	2.01	12	1.18	233.00	2462.00	6090	20230619	-18.72	3035	20230103	63.10	6090	-18.72	20230619	3035	63.10	20230103	6090	-18.72	20230619	3035	63.10	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
157	20230704	130648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4945	-165	5	-3.23	1268033655	253879	67.35	5150	5150	4920	6640	3580	5110	4994.64	1.11	0	-78032	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1227	21.22	2.01	12	1.02	233.00	2462.00	6090	20230619	-18.80	3035	20230103	62.93	6090	-18.80	20230619	3035	62.93	20230103	6090	-18.80	20230619	3035	62.93	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
158	20230704	120655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4955	-155	5	-3.03	1106046045	221094	58.65	5150	5150	4945	6640	3580	5110	5002.61	1.11	0	-60472	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1229	21.27	2.01	12	0.89	233.00	2462.00	6090	20230619	-18.64	3035	20230103	63.26	6090	-18.64	20230619	3035	63.26	20230103	6090	-18.64	20230619	3035	63.26	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
159	20230704	110650	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4950	-160	5	-3.13	1017191010	203165	53.89	5150	5150	4950	6640	3580	5110	5006.72	1.11	0	-56147	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	5	1	24803369	1228	21.24	2.01	12	0.82	233.00	2462.00	6090	20230619	-18.72	3035	20230103	63.10	6090	-18.72	20230619	3035	63.10	20230103	6090	-18.72	20230619	3035	63.10	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
160	20230704	100648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5030	-80	5	-1.57	731500585	145784	38.67	5150	5150	4960	6640	3580	5110	5017.70	1.11	0	-33123	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	10	1	24803369	1248	21.59	2.04	12	0.59	233.00	2462.00	6090	20230619	-17.41	3035	20230103	65.73	6090	-17.41	20230619	3035	65.73	20230103	6090	-17.41	20230619	3035	65.73	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
161	20230704	090647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	-70	5	-1.37	239831895	47574	12.62	5150	5150	4985	6640	3580	5110	5041.24	1.11	0	-9734	5280	5195	5055	4970	4830	5237	5012	124	1530	500	3670	10	1	24803369	1250	21.63	2.05	12	0.19	233.00	2462.00	6090	20230619	-17.24	3035	20230103	66.06	6090	-17.24	20230619	3035	66.06	20230103	6090	-17.24	20230619	3035	66.06	20230103	3.57	N	128660	500	124 억		274469	N	N	0	N	00	N
162	20230703	160640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5110	245	2	5.04	1888336840	373770	38.75	4970	5140	4915	6320	3410	4865	5051.95	0.39	0	178470	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1267	21.93	2.08	12	1.51	233.00	2462.00	6090	20230619	-16.09	3035	20230103	68.37	6090	-16.09	20230619	3035	68.37	20230103	6090	-16.09	20230619	3035	68.37	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
163	20230703	150648	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	185	2	3.80	1541860930	305877	31.71	4970	5120	4915	6320	3410	4865	5040.79	0.39	0	169143	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1253	21.67	2.05	12	1.23	233.00	2462.00	6090	20230619	-17.08	3035	20230103	66.39	6090	-17.08	20230619	3035	66.39	20230103	6090	-17.08	20230619	3035	66.39	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
164	20230703	140646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5040	175	2	3.60	1418928160	281446	29.18	4970	5120	4915	6320	3410	4865	5041.56	0.39	0	164533	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1250	21.63	2.05	12	1.13	233.00	2462.00	6090	20230619	-17.24	3035	20230103	66.06	6090	-17.24	20230619	3035	66.06	20230103	6090	-17.24	20230619	3035	66.06	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
165	20230703	130642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5020	155	2	3.19	1301704940	258189	26.77	4970	5120	4915	6320	3410	4865	5041.67	0.39	0	156238	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1245	21.55	2.04	12	1.04	233.00	2462.00	6090	20230619	-17.57	3035	20230103	65.40	6090	-17.57	20230619	3035	65.40	20230103	6090	-17.57	20230619	3035	65.40	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
166	20230703	120649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	185	2	3.80	1226715960	243287	25.22	4970	5120	4915	6320	3410	4865	5042.26	0.39	0	154128	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1253	21.67	2.05	12	0.98	233.00	2462.00	6090	20230619	-17.08	3035	20230103	66.39	6090	-17.08	20230619	3035	66.39	20230103	6090	-17.08	20230619	3035	66.39	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
167	20230703	110644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5070	205	2	4.21	952404970	189326	19.63	4970	5110	4915	6320	3410	4865	5030.50	0.39	0	112180	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1258	21.76	2.06	12	0.76	233.00	2462.00	6090	20230619	-16.75	3035	20230103	67.05	6090	-16.75	20230619	3035	67.05	20230103	6090	-16.75	20230619	3035	67.05	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
168	20230703	100633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	5050	185	2	3.80	534988200	107137	11.11	4970	5050	4915	6320	3410	4865	4993.50	0.39	0	55290	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	10	1	24803369	1253	21.67	2.05	12	0.43	233.00	2462.00	6090	20230619	-17.08	3035	20230103	66.39	6090	-17.08	20230619	3035	66.39	20230103	6090	-17.08	20230619	3035	66.39	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N
169	20230703	090640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4960	95	2	1.95	64488965	13022	1.35	4970	4970	4915	6320	3410	4865	4952.31	0.39	0	-823	5555	5210	5015	4670	4475	5112	4572	124	1455	500	3500	5	1	24803369	1230	21.29	2.01	12	0.05	233.00	2462.00	6090	20230619	-18.56	3035	20230103	63.43	6090	-18.56	20230619	3035	63.43	20230103	6090	-18.56	20230619	3035	63.43	20230103	3.56	N	128660	500	124 억		96873	N	N	0	N	00	N