KissMeData/039240/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	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3050	25	2	0.83	209142845	69091	103.22	3030	3050	2995	3930	2120	3025	3027.06	2.27	0	17212	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	823	8.52	0.79	12	0.26	358.00	3837.00	4530	20220816	-32.67	2725	20230103	11.93	3880	-21.39	20230518	2725	11.93	20230103	4530	-32.67	20220816	2725	11.93	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
3	20230731	150446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3035	10	2	0.33	203746985	67320	100.57	3030	3050	2995	3930	2120	3025	3026.54	2.27	0	17751	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	819	8.48	0.79	12	0.25	358.00	3837.00	4530	20220816	-33.00	2725	20230103	11.38	3880	-21.78	20230518	2725	11.38	20230103	4530	-33.00	20220816	2725	11.38	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
4	20230731	140444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3040	15	2	0.50	143521290	47519	70.99	3030	3050	2995	3930	2120	3025	3020.29	2.27	0	5326	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	820	8.49	0.79	12	0.18	358.00	3837.00	4530	20220816	-32.89	2725	20230103	11.56	3880	-21.65	20230518	2725	11.56	20230103	4530	-32.89	20220816	2725	11.56	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
5	20230731	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	5	2	0.17	128969900	42734	63.84	3030	3045	2995	3930	2120	3025	3017.97	2.27	0	4738	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	817	8.46	0.79	12	0.16	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
6	20230731	120449	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	108560220	36013	53.80	3030	3040	2995	3930	2120	3025	3014.47	2.27	0	3438	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.13	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
7	20230731	110451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-10	5	-0.33	72167040	23978	35.82	3030	3035	2995	3930	2120	3025	3009.72	2.27	0	-1907	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.09	358.00	3837.00	4530	20220816	-33.44	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4530	-33.44	20220816	2725	10.64	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
8	20230731	100451	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	58753885	19536	29.19	3030	3035	2995	3930	2120	3025	3007.47	2.27	0	-2973	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.07	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
9	20230731	090443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3030	5	2	0.17	90900	30	0.04	3030	3030	3030	3930	2120	3025	3030.00	2.27	0	-1718	3068	3046	3003	2981	2938	3057	2992	27	905	100	2230	5	1	26979604	817	8.46	0.79	12	0.00	358.00	3837.00	4530	20220816	-33.11	2725	20230103	11.19	3880	-21.91	20230518	2725	11.19	20230103	4530	-33.11	20220816	2725	11.19	20230103	3.33	N	039240	100	26 억		613251	N	N	0	N	00	N
10	20230728	160446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	20	2	0.67	200683900	66933	65.51	2995	3025	2960	3905	2105	3005	2998.28	2.30	0	-6901	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	816	8.45	0.79	12	0.25	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
11	20230728	150445	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-10	5	-0.33	191147275	63765	62.41	2995	3025	2960	3905	2105	3005	2997.68	2.30	0	-5758	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	808	8.37	0.78	12	0.24	358.00	3837.00	4530	20220816	-33.89	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	4530	-33.89	20220816	2725	9.91	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
12	20230728	140444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	20	2	0.67	167346615	55826	54.64	2995	3025	2960	3905	2105	3005	2997.64	2.30	0	-5411	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	816	8.45	0.79	12	0.21	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
13	20230728	130446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-10	5	-0.33	126015935	42091	41.20	2995	3010	2960	3905	2105	3005	2993.88	2.30	0	-5937	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	808	8.37	0.78	12	0.16	358.00	3837.00	4530	20220816	-33.89	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	4530	-33.89	20220816	2725	9.91	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
14	20230728	120443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-10	5	-0.33	80461370	26917	26.35	2995	3005	2960	3905	2105	3005	2989.22	2.30	0	-4307	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	808	8.37	0.78	12	0.10	358.00	3837.00	4530	20220816	-33.89	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	4530	-33.89	20220816	2725	9.91	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
15	20230728	110447	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2980	-25	5	-0.83	54519245	18240	17.85	2995	3005	2960	3905	2105	3005	2988.96	2.30	0	-4793	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	804	8.32	0.78	12	0.07	358.00	3837.00	4530	20220816	-34.22	2725	20230103	9.36	3880	-23.20	20230518	2725	9.36	20230103	4530	-34.22	20220816	2725	9.36	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
16	20230728	100443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2980	-25	5	-0.83	29791005	9961	9.75	2995	3005	2960	3905	2105	3005	2990.72	2.30	0	-5377	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	804	8.32	0.78	12	0.04	358.00	3837.00	4530	20220816	-34.22	2725	20230103	9.36	3880	-23.20	20230518	2725	9.36	20230103	4530	-34.22	20220816	2725	9.36	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
17	20230728	090446	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2990	-15	5	-0.50	2628865	882	0.86	2995	2995	2960	3905	2105	3005	2979.62	2.30	0	349	3101	3052	2956	2907	2811	3077	2932	27	900	100	2220	5	1	26979604	807	8.35	0.78	12	0.00	358.00	3837.00	4530	20220816	-34.00	2725	20230103	9.72	3880	-22.94	20230518	2725	9.72	20230103	4530	-34.00	20220816	2725	9.72	20230103	3.47	N	039240	100	26 억		619482	N	N	0	N	00	N
18	20230727	160443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	145	2	5.07	295584455	100995	25.97	2860	3005	2860	3715	2005	2860	2926.72	2.30	-40822	1679	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	811	8.39	0.78	12	0.37	358.00	3837.00	4530	20220816	-33.66	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4530	-33.66	20220816	2725	10.28	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
19	20230727	150444	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2955	95	2	3.32	287697070	98347	25.29	2860	3005	2860	3715	2005	2860	2925.33	2.30	-40822	1737	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	797	8.25	0.77	12	0.36	358.00	3837.00	4530	20220816	-34.77	2725	20230103	8.44	3880	-23.84	20230518	2725	8.44	20230103	4530	-34.77	20220816	2725	8.44	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
20	20230727	140441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2935	75	2	2.62	215422260	74116	19.06	2860	2970	2860	3715	2005	2860	2906.56	2.30	-40822	12829	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	792	8.20	0.76	12	0.27	358.00	3837.00	4530	20220816	-35.21	2725	20230103	7.71	3880	-24.36	20230518	2725	7.71	20230103	4530	-35.21	20220816	2725	7.71	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
21	20230727	130442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	70	2	2.45	197670735	68046	17.50	2860	2970	2860	3715	2005	2860	2904.96	2.30	-40822	11610	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	791	8.18	0.76	12	0.25	358.00	3837.00	4530	20220816	-35.32	2725	20230103	7.52	3880	-24.48	20230518	2725	7.52	20230103	4530	-35.32	20220816	2725	7.52	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
22	20230727	120443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2940	80	2	2.80	177298335	61079	15.71	2860	2970	2860	3715	2005	2860	2902.77	2.30	-40822	13874	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	793	8.21	0.77	12	0.23	358.00	3837.00	4530	20220816	-35.10	2725	20230103	7.89	3880	-24.23	20230518	2725	7.89	20230103	4530	-35.10	20220816	2725	7.89	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
23	20230727	110442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2950	90	2	3.15	154464710	53329	13.71	2860	2970	2860	3715	2005	2860	2896.45	2.30	-40822	14546	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	796	8.24	0.77	12	0.20	358.00	3837.00	4530	20220816	-34.88	2725	20230103	8.26	3880	-23.97	20230518	2725	8.26	20230103	4530	-34.88	20220816	2725	8.26	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
24	20230727	100441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2930	70	2	2.45	129380500	44803	11.52	2860	2940	2860	3715	2005	2860	2887.76	2.30	-40822	13712	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	791	8.18	0.76	12	0.17	358.00	3837.00	4530	20220816	-35.32	2725	20230103	7.52	3880	-24.48	20230518	2725	7.52	20230103	4530	-35.32	20220816	2725	7.52	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
25	20230727	090442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2900	40	2	1.40	66390200	23159	5.96	2860	2940	2860	3715	2005	2860	2866.71	2.30	-40822	4331	3093	2976	2903	2786	2713	2940	2750	27	855	100	2110	5	1	26979604	782	8.10	0.76	12	0.09	358.00	3837.00	4530	20220816	-35.98	2725	20230103	6.42	3880	-25.26	20230518	2725	6.42	20230103	4530	-35.98	20220816	2725	6.42	20230103	3.50	N	039240	100	26 억		619200	N	N	0	N	00	N
26	20230726	160441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2860	-140	5	-4.67	1126618590	388643	374.33	3000	3020	2830	3900	2100	3000	2899.38	2.45	0	-40817	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	772	7.99	0.75	12	1.44	358.00	3837.00	4530	20220816	-36.87	2725	20230103	4.95	3880	-26.29	20230518	2725	4.95	20230103	4530	-36.87	20220816	2725	4.95	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
27	20230726	150443	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2870	-130	5	-4.33	1095622230	377806	363.89	3000	3020	2830	3900	2100	3000	2899.96	2.45	0	-42839	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	774	8.02	0.75	12	1.40	358.00	3837.00	4530	20220816	-36.64	2725	20230103	5.32	3880	-26.03	20230518	2725	5.32	20230103	4530	-36.64	20220816	2725	5.32	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
28	20230726	140442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2850	-150	5	-5.00	989261675	340383	327.85	3000	3020	2830	3900	2100	3000	2906.32	2.45	0	-48260	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	769	7.96	0.74	12	1.26	358.00	3837.00	4530	20220816	-37.09	2725	20230103	4.59	3880	-26.55	20230518	2725	4.59	20230103	4530	-37.09	20220816	2725	4.59	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
29	20230726	130439	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2885	-115	5	-3.83	834861770	286486	275.94	3000	3020	2855	3900	2100	3000	2914.15	2.45	0	-34487	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	778	8.06	0.75	12	1.06	358.00	3837.00	4530	20220816	-36.31	2725	20230103	5.87	3880	-25.64	20230518	2725	5.87	20230103	4530	-36.31	20220816	2725	5.87	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
30	20230726	120441	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2890	-110	5	-3.67	735330595	252017	242.74	3000	3020	2855	3900	2100	3000	2917.78	2.45	0	-22197	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	780	8.07	0.75	12	0.93	358.00	3837.00	4530	20220816	-36.20	2725	20230103	6.06	3880	-25.52	20230518	2725	6.06	20230103	4530	-36.20	20220816	2725	6.06	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
31	20230726	110438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2885	-115	5	-3.83	639041330	218667	210.62	3000	3020	2855	3900	2100	3000	2922.44	2.45	0	-19064	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	778	8.06	0.75	12	0.81	358.00	3837.00	4530	20220816	-36.31	2725	20230103	5.87	3880	-25.64	20230518	2725	5.87	20230103	4530	-36.31	20220816	2725	5.87	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
32	20230726	100442	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2915	-85	5	-2.83	410484630	139392	134.26	3000	3020	2900	3900	2100	3000	2944.82	2.45	0	-25598	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	786	8.14	0.76	12	0.52	358.00	3837.00	4530	20220816	-35.65	2725	20230103	6.97	3880	-24.87	20230518	2725	6.97	20230103	4530	-35.65	20220816	2725	6.97	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
33	20230726	090438	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	10	2	0.33	23816545	7933	7.64	3000	3020	3000	3900	2100	3000	3002.21	2.45	0	-303	3046	3022	3001	2977	2956	3035	2990	27	900	100	2220	5	1	26979604	812	8.41	0.78	12	0.03	358.00	3837.00	4530	20220816	-33.55	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4530	-33.55	20220816	2725	10.46	20230103	3.72	N	039240	100	26 억		660022	N	N	0	N	00	N
34	20230725	160437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-25	5	-0.83	309973355	103288	50.21	2980	3025	2980	3930	2120	3025	3001.06	2.49	0	-11715	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	809	8.38	0.78	12	0.38	358.00	3837.00	4530	20220816	-33.77	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	4530	-33.77	20220816	2725	10.09	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
35	20230725	150433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-30	5	-0.99	294449235	98108	47.69	2980	3025	2980	3930	2120	3025	3001.28	2.49	0	-11111	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	808	8.37	0.78	12	0.36	358.00	3837.00	4530	20220816	-33.89	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	4530	-33.89	20220816	2725	9.91	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
36	20230725	140434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-10	5	-0.33	228147090	76014	36.95	2980	3025	2980	3930	2120	3025	3001.38	2.49	0	-560	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.28	358.00	3837.00	4530	20220816	-33.44	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4530	-33.44	20220816	2725	10.64	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
37	20230725	130437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-15	5	-0.50	217488165	72467	35.23	2980	3025	2980	3930	2120	3025	3001.20	2.49	0	1394	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	812	8.41	0.78	12	0.27	358.00	3837.00	4530	20220816	-33.55	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4530	-33.55	20220816	2725	10.46	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
38	20230725	120437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-20	5	-0.66	153682115	51189	24.88	2980	3025	2980	3930	2120	3025	3002.25	2.49	0	885	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	811	8.39	0.78	12	0.19	358.00	3837.00	4530	20220816	-33.66	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4530	-33.66	20220816	2725	10.28	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
39	20230725	110436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3020	-5	5	-0.17	116566920	38862	18.89	2980	3020	2980	3930	2120	3025	2999.51	2.49	0	-442	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	815	8.44	0.79	12	0.14	358.00	3837.00	4530	20220816	-33.33	2725	20230103	10.83	3880	-22.16	20230518	2725	10.83	20230103	4530	-33.33	20220816	2725	10.83	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
40	20230725	100435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-25	5	-0.83	75453520	25179	12.24	2980	3020	2980	3930	2120	3025	2996.68	2.49	0	3744	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	809	8.38	0.78	12	0.09	358.00	3837.00	4530	20220816	-33.77	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	4530	-33.77	20220816	2725	10.09	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
41	20230725	090435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-10	5	-0.33	12980170	4333	2.11	2980	3020	2980	3930	2120	3025	2995.65	2.49	0	1306	3105	3065	3020	2980	2935	3042	2957	27	905	100	2230	5	1	26979604	813	8.42	0.79	12	0.02	358.00	3837.00	4530	20220816	-33.44	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4530	-33.44	20220816	2725	10.64	20230103	3.83	N	039240	100	26 억		671736	N	N	0	N	00	N
42	20230724	160436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-35	5	-1.14	614216675	204612	186.93	3060	3060	2975	3975	2145	3060	3001.86	2.36	0	34997	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	816	8.45	0.79	12	0.76	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
43	20230724	150433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3015	-45	5	-1.47	604581425	201421	184.02	3060	3060	2975	3975	2145	3060	3001.58	2.36	0	34574	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	813	8.42	0.79	12	0.75	358.00	3837.00	4530	20220816	-33.44	2725	20230103	10.64	3880	-22.29	20230518	2725	10.64	20230103	4530	-33.44	20220816	2725	10.64	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
44	20230724	140432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3025	-35	5	-1.14	576176620	192000	175.41	3060	3060	2975	3975	2145	3060	3000.92	2.36	0	30716	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	816	8.45	0.79	12	0.71	358.00	3837.00	4530	20220816	-33.22	2725	20230103	11.01	3880	-22.04	20230518	2725	11.01	20230103	4530	-33.22	20220816	2725	11.01	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
45	20230724	130433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3005	-55	5	-1.80	478878965	159751	145.95	3060	3060	2975	3975	2145	3060	2997.66	2.36	0	23024	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	811	8.39	0.78	12	0.59	358.00	3837.00	4530	20220816	-33.66	2725	20230103	10.28	3880	-22.55	20230518	2725	10.28	20230103	4530	-33.66	20220816	2725	10.28	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
46	20230724	120433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-60	5	-1.96	454439805	151604	138.50	3060	3060	2975	3975	2145	3060	2997.54	2.36	0	18036	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	809	8.38	0.78	12	0.56	358.00	3837.00	4530	20220816	-33.77	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	4530	-33.77	20220816	2725	10.09	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
47	20230724	110437	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	2995	-65	5	-2.12	364794025	121577	111.07	3060	3060	2985	3975	2145	3060	3000.52	2.36	0	16666	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	808	8.37	0.78	12	0.45	358.00	3837.00	4530	20220816	-33.89	2725	20230103	9.91	3880	-22.81	20230518	2725	9.91	20230103	4530	-33.89	20220816	2725	9.91	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
48	20230724	100432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3000	-60	5	-1.96	175901630	58533	53.47	3060	3060	2995	3975	2145	3060	3005.17	2.36	0	-7844	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	809	8.38	0.78	12	0.22	358.00	3837.00	4530	20220816	-33.77	2725	20230103	10.09	3880	-22.68	20230518	2725	10.09	20230103	4530	-33.77	20220816	2725	10.09	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
49	20230724	090434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3010	-50	5	-1.63	11414480	3774	3.45	3060	3060	3010	3975	2145	3060	3024.50	2.36	0	-2004	3173	3116	3063	3006	2953	3090	2980	27	915	100	2260	5	1	26979604	812	8.41	0.78	12	0.01	358.00	3837.00	4530	20220816	-33.55	2725	20230103	10.46	3880	-22.42	20230518	2725	10.46	20230103	4530	-33.55	20220816	2725	10.46	20230103	3.94	N	039240	100	26 억		636716	N	N	0	N	00	N
50	20230721	160429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3060	-55	5	-1.77	334909125	109148	111.53	3120	3120	3010	4045	2185	3115	3068.39	2.39	0	-7135	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	826	8.55	0.80	12	0.40	358.00	3837.00	4530	20220816	-32.45	2725	20230103	12.29	3880	-21.13	20230518	2725	12.29	20230103	4530	-32.45	20220816	2725	12.29	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
51	20230721	150433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	-50	5	-1.61	303964250	99009	101.17	3120	3120	3010	4045	2185	3115	3070.07	2.39	0	-5443	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	827	8.56	0.80	12	0.37	358.00	3837.00	4530	20220816	-32.34	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4530	-32.34	20220816	2725	12.48	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
52	20230721	140430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-40	5	-1.28	244274140	79499	81.23	3120	3120	3010	4045	2185	3115	3072.67	2.39	0	-3094	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	830	8.59	0.80	12	0.29	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
53	20230721	130431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-40	5	-1.28	214885390	69929	71.45	3120	3120	3010	4045	2185	3115	3072.91	2.39	0	-1668	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	830	8.59	0.80	12	0.26	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
54	20230721	120435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3075	-40	5	-1.28	197283415	64208	65.61	3120	3120	3010	4045	2185	3115	3072.57	2.39	0	-2269	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	830	8.59	0.80	12	0.24	358.00	3837.00	4530	20220816	-32.12	2725	20230103	12.84	3880	-20.75	20230518	2725	12.84	20230103	4530	-32.12	20220816	2725	12.84	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
55	20230721	110434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-35	5	-1.12	129747215	42286	43.21	3120	3120	3010	4045	2185	3115	3068.33	2.39	0	-4228	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	831	8.60	0.80	12	0.16	358.00	3837.00	4530	20220816	-32.01	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4530	-32.01	20220816	2725	13.03	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
56	20230721	100433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3085	-30	5	-0.96	111056090	36227	37.02	3120	3120	3010	4045	2185	3115	3065.56	2.39	0	-3455	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	832	8.62	0.80	12	0.13	358.00	3837.00	4530	20220816	-31.90	2725	20230103	13.21	3880	-20.49	20230518	2725	13.21	20230103	4530	-31.90	20220816	2725	13.21	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
57	20230721	090433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3090	-25	5	-0.80	5308975	1713	1.75	3120	3120	3090	4045	2185	3115	3099.23	2.39	0	1099	3245	3180	3120	3055	2995	3212	3087	27	930	100	2300	5	1	26979604	834	8.63	0.81	12	0.01	358.00	3837.00	4530	20220816	-31.79	2725	20230103	13.39	3880	-20.36	20230518	2725	13.39	20230103	4530	-31.79	20220816	2725	13.39	20230103	3.84	N	039240	100	26 억		643831	N	N	0	N	00	N
58	20230720	160431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3115	15	2	0.48	298738255	96380	44.84	3075	3185	3060	4030	2170	3100	3099.58	2.34	0	10677	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	840	8.70	0.81	12	0.36	358.00	3837.00	4530	20220816	-31.24	2725	20230103	14.31	3880	-19.72	20230518	2725	14.31	20230103	4530	-31.24	20220816	2725	14.31	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
59	20230720	150429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3125	25	2	0.81	290725585	93808	43.65	3075	3185	3060	4030	2170	3100	3099.16	2.34	0	11670	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	843	8.73	0.81	12	0.35	358.00	3837.00	4530	20220816	-31.02	2725	20230103	14.68	3880	-19.46	20230518	2725	14.68	20230103	4530	-31.02	20220816	2725	14.68	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
60	20230720	140428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	5	2	0.16	268299770	86589	40.29	3075	3185	3060	4030	2170	3100	3098.54	2.34	0	9813	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.32	358.00	3837.00	4530	20220816	-31.46	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4530	-31.46	20220816	2725	13.94	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
61	20230720	130427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3105	5	2	0.16	232803335	75132	34.96	3075	3185	3060	4030	2170	3100	3098.59	2.34	0	8180	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	838	8.67	0.81	12	0.28	358.00	3837.00	4530	20220816	-31.46	2725	20230103	13.94	3880	-19.97	20230518	2725	13.94	20230103	4530	-31.46	20220816	2725	13.94	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
62	20230720	120433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3120	20	2	0.65	226467490	73097	34.01	3075	3185	3060	4030	2170	3100	3098.18	2.34	0	8390	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	842	8.72	0.81	12	0.27	358.00	3837.00	4530	20220816	-31.13	2725	20230103	14.50	3880	-19.59	20230518	2725	14.50	20230103	4530	-31.13	20220816	2725	14.50	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
63	20230720	110431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	10	2	0.32	159273350	51648	24.03	3075	3115	3060	4030	2170	3100	3083.81	2.34	0	9660	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	839	8.69	0.81	12	0.19	358.00	3837.00	4530	20220816	-31.35	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4530	-31.35	20220816	2725	14.13	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
64	20230720	100427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3080	-20	5	-0.65	116093705	37661	17.52	3075	3115	3060	4030	2170	3100	3082.58	2.34	0	3938	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	831	8.60	0.80	12	0.14	358.00	3837.00	4530	20220816	-32.01	2725	20230103	13.03	3880	-20.62	20230518	2725	13.03	20230103	4530	-32.01	20220816	2725	13.03	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
65	20230720	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	0	3	0.00	20712755	6715	3.12	3075	3100	3075	4030	2170	3100	3084.47	2.34	0	1769	3233	3166	3113	3046	2993	3140	3020	27	930	100	2290	5	1	26979604	836	8.66	0.81	12	0.02	358.00	3837.00	4530	20220816	-31.57	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4530	-31.57	20220816	2725	13.76	20230103	3.87	N	039240	100	26 억		632493	N	N	0	N	00	N
66	20230719	160436	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-70	5	-2.21	664034820	214624	109.45	3170	3180	3060	4120	2220	3170	3093.94	2.45	0	-29688	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	836	8.66	0.81	12	0.80	358.00	3837.00	4530	20220816	-31.57	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4530	-31.57	20220816	2725	13.76	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
67	20230719	150434	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	-75	5	-2.37	647675375	209343	106.76	3170	3180	3060	4120	2220	3170	3093.85	2.45	0	-26773	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	835	8.65	0.81	12	0.78	358.00	3837.00	4530	20220816	-31.68	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4530	-31.68	20220816	2725	13.58	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
68	20230719	140435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3100	-70	5	-2.21	603937305	195173	99.53	3170	3180	3060	4120	2220	3170	3094.37	2.45	0	-25408	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	836	8.66	0.81	12	0.72	358.00	3837.00	4530	20220816	-31.57	2725	20230103	13.76	3880	-20.10	20230518	2725	13.76	20230103	4530	-31.57	20220816	2725	13.76	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
69	20230719	130431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3070	-100	5	-3.15	507742285	163937	83.60	3170	3180	3060	4120	2220	3170	3097.18	2.45	0	-15114	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	828	8.58	0.80	12	0.61	358.00	3837.00	4530	20220816	-32.23	2725	20230103	12.66	3880	-20.88	20230518	2725	12.66	20230103	4530	-32.23	20220816	2725	12.66	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
70	20230719	120435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3065	-105	5	-3.31	466787185	150614	76.81	3170	3180	3060	4120	2220	3170	3099.23	2.45	0	-9583	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	827	8.56	0.80	12	0.56	358.00	3837.00	4530	20220816	-32.34	2725	20230103	12.48	3880	-21.01	20230518	2725	12.48	20230103	4530	-32.34	20220816	2725	12.48	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
71	20230719	110435	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3110	-60	5	-1.89	338582730	109014	55.59	3170	3180	3090	4120	2220	3170	3105.86	2.45	0	-8259	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	839	8.69	0.81	12	0.40	358.00	3837.00	4530	20220816	-31.35	2725	20230103	14.13	3880	-19.85	20230518	2725	14.13	20230103	4530	-31.35	20220816	2725	14.13	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
72	20230719	100432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3095	-75	5	-2.37	201857415	64903	33.10	3170	3180	3090	4120	2220	3170	3110.14	2.45	0	-12653	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	835	8.65	0.81	12	0.24	358.00	3837.00	4530	20220816	-31.68	2725	20230103	13.58	3880	-20.23	20230518	2725	13.58	20230103	4530	-31.68	20220816	2725	13.58	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
73	20230719	090432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3180	10	2	0.32	16469620	5207	2.66	3170	3180	3160	4120	2220	3170	3162.98	2.45	0	-3647	3330	3250	3190	3110	3050	3220	3080	27	950	100	2340	5	1	26979604	858	8.88	0.83	12	0.02	358.00	3837.00	4530	20220816	-29.80	2725	20230103	16.70	3880	-18.04	20230518	2725	16.70	20230103	4530	-29.80	20220816	2725	16.70	20230103	3.87	N	039240	100	26 억		662180	N	N	0	N	00	N
74	20230718	160431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3170	-90	5	-2.76	622637485	196025	312.93	3230	3270	3130	4235	2285	3260	3176.32	2.67	0	-54874	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	855	8.85	0.83	12	0.73	358.00	3837.00	4530	20220816	-30.02	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	4530	-30.02	20220816	2725	16.33	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
75	20230718	150432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3170	-90	5	-2.76	596792010	187865	299.90	3230	3270	3130	4235	2285	3260	3176.71	2.67	0	-52998	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	855	8.85	0.83	12	0.70	358.00	3837.00	4530	20220816	-30.02	2725	20230103	16.33	3880	-18.30	20230518	2725	16.33	20230103	4530	-30.02	20220816	2725	16.33	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
76	20230718	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3165	-95	5	-2.91	531118895	167098	266.75	3230	3270	3130	4235	2285	3260	3178.49	2.67	0	-44163	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	854	8.84	0.82	12	0.62	358.00	3837.00	4530	20220816	-30.13	2725	20230103	16.15	3880	-18.43	20230518	2725	16.15	20230103	4530	-30.13	20220816	2725	16.15	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
77	20230718	130430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3150	-110	5	-3.37	450064030	141381	225.70	3230	3270	3130	4235	2285	3260	3183.34	2.67	0	-39283	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	850	8.80	0.82	12	0.52	358.00	3837.00	4530	20220816	-30.46	2725	20230103	15.60	3880	-18.81	20230518	2725	15.60	20230103	4530	-30.46	20220816	2725	15.60	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
78	20230718	120432	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3195	-65	5	-1.99	231350810	72092	115.09	3230	3270	3190	4235	2285	3260	3209.11	2.67	0	-32841	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	862	8.92	0.83	12	0.27	358.00	3837.00	4530	20220816	-29.47	2725	20230103	17.25	3880	-17.65	20230518	2725	17.25	20230103	4530	-29.47	20220816	2725	17.25	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
79	20230718	110433	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	-50	5	-1.53	186727250	58140	92.81	3230	3270	3195	4235	2285	3260	3211.68	2.67	0	-24567	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	866	8.97	0.84	12	0.22	358.00	3837.00	4530	20220816	-29.14	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	4530	-29.14	20220816	2725	17.80	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
80	20230718	100428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3205	-55	5	-1.69	90676595	28137	44.92	3230	3270	3205	4235	2285	3260	3222.68	2.67	0	-16992	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	865	8.95	0.84	12	0.10	358.00	3837.00	4530	20220816	-29.25	2725	20230103	17.61	3880	-17.40	20230518	2725	17.61	20230103	4530	-29.25	20220816	2725	17.61	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
81	20230718	090429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3265	5	2	0.15	9628530	2958	4.72	3230	3265	3230	4235	2285	3260	3255.08	2.67	0	-662	3306	3282	3241	3217	3176	3295	3230	27	975	100	2410	5	1	26979604	881	9.12	0.85	12	0.01	358.00	3837.00	4530	20220816	-27.92	2725	20230103	19.82	3880	-15.85	20230518	2725	19.82	20230103	4530	-27.92	20220816	2725	19.82	20230103	3.84	N	039240	100	26 억		719203	N	N	0	N	00	N
82	20230717	160430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	10	2	0.31	202561365	62620	24.33	3220	3265	3200	4225	2275	3250	3234.75	2.65	0	4980	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	880	9.11	0.85	12	0.23	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
83	20230717	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-10	5	-0.31	179882400	55650	21.62	3220	3265	3200	4225	2275	3250	3232.39	2.65	0	5946	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	874	9.05	0.84	12	0.21	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
84	20230717	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	10	2	0.31	151859925	46978	18.25	3220	3265	3200	4225	2275	3250	3232.58	2.65	0	6066	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	880	9.11	0.85	12	0.17	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
85	20230717	130426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	5	2	0.15	135136350	41816	16.25	3220	3265	3200	4225	2275	3250	3231.69	2.65	0	6846	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	878	9.09	0.85	12	0.15	358.00	3837.00	4530	20220816	-28.15	2725	20230103	19.45	3880	-16.11	20230518	2725	19.45	20230103	4530	-28.15	20220816	2725	19.45	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
86	20230717	120431	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	0	3	0.00	115002800	35624	13.84	3220	3265	3200	4225	2275	3250	3228.24	2.65	0	8037	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	877	9.08	0.85	12	0.13	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
87	20230717	110426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	-5	5	-0.15	76396575	23680	9.20	3220	3265	3200	4225	2275	3250	3226.21	2.65	0	2727	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	875	9.06	0.85	12	0.09	358.00	3837.00	4530	20220816	-28.37	2725	20230103	19.08	3880	-16.37	20230518	2725	19.08	20230103	4530	-28.37	20220816	2725	19.08	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
88	20230717	100427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	-20	5	-0.62	55822765	17328	6.73	3220	3265	3200	4225	2275	3250	3221.54	2.65	0	2582	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	871	9.02	0.84	12	0.06	358.00	3837.00	4530	20220816	-28.70	2725	20230103	18.53	3880	-16.75	20230518	2725	18.53	20230103	4530	-28.70	20220816	2725	18.53	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
89	20230717	090426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3225	-25	5	-0.77	20462540	6371	2.48	3220	3255	3200	4225	2275	3250	3211.83	2.65	0	-28	3456	3352	3281	3177	3106	3317	3142	27	975	100	2400	5	1	26979604	870	9.01	0.84	12	0.02	358.00	3837.00	4530	20220816	-28.81	2725	20230103	18.35	3880	-16.88	20230518	2725	18.35	20230103	4530	-28.81	20220816	2725	18.35	20230103	3.85	N	039240	100	26 억		714217	N	N	0	N	00	N
90	20230714	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	-85	5	-2.55	836776880	256345	115.20	3350	3385	3210	4335	2335	3335	3264.30	2.87	0	-61427	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	877	9.08	0.85	12	0.95	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
91	20230714	150428	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	-65	5	-1.95	729015335	223384	100.38	3350	3385	3210	4335	2335	3335	3263.51	2.87	0	-44389	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	882	9.13	0.85	12	0.83	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
92	20230714	140429	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-95	5	-2.85	497517980	153324	68.90	3350	3355	3210	4335	2335	3335	3244.88	2.87	0	-25662	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	874	9.05	0.84	12	0.57	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
93	20230714	130424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3225	-110	5	-3.30	476009460	146671	65.91	3350	3355	3210	4335	2335	3335	3245.42	2.87	0	-21243	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	870	9.01	0.84	12	0.54	358.00	3837.00	4530	20220816	-28.81	2725	20230103	18.35	3880	-16.88	20230518	2725	18.35	20230103	4530	-28.81	20220816	2725	18.35	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
94	20230714	120425	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	-115	5	-3.45	435046670	133981	60.21	3350	3355	3210	4335	2335	3335	3247.08	2.87	0	-17397	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	869	8.99	0.84	12	0.50	358.00	3837.00	4530	20220816	-28.92	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	4530	-28.92	20220816	2725	18.17	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
95	20230714	110427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	-100	5	-3.00	290615745	89172	40.07	3350	3355	3220	4335	2335	3335	3259.05	2.87	0	-9777	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	873	9.04	0.84	12	0.33	358.00	3837.00	4530	20220816	-28.59	2725	20230103	18.72	3880	-16.62	20230518	2725	18.72	20230103	4530	-28.59	20220816	2725	18.72	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
96	20230714	100430	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	-90	5	-2.70	209200500	64015	28.77	3350	3355	3235	4335	2335	3335	3267.99	2.87	0	-2511	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	875	9.06	0.85	12	0.24	358.00	3837.00	4530	20220816	-28.37	2725	20230103	19.08	3880	-16.37	20230518	2725	19.08	20230103	4530	-28.37	20220816	2725	19.08	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
97	20230714	090427	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3355	20	2	0.60	8241695	2464	1.11	3350	3355	3320	4335	2335	3335	3344.84	2.87	0	-1766	3455	3395	3305	3245	3155	3425	3275	27	1000	100	2460	5	1	26979604	905	9.37	0.87	12	0.01	358.00	3837.00	4530	20220816	-25.94	2725	20230103	23.12	3880	-13.53	20230518	2725	23.12	20230103	4530	-25.94	20220816	2725	23.12	20230103	3.85	N	039240	100	26 억		775536	N	N	0	N	00	N
98	20230713	160426	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3335	70	2	2.14	735607670	222497	325.30	3245	3365	3215	4240	2290	3265	3306.15	2.92	0	-16044	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	900	9.32	0.87	12	0.82	358.00	3837.00	4530	20220816	-26.38	2725	20230103	22.39	3880	-14.05	20230518	2725	22.39	20230103	4530	-26.38	20220816	2725	22.39	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
99	20230713	150421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3320	55	2	1.68	662514035	200495	293.13	3245	3365	3215	4240	2290	3265	3304.39	2.92	0	-14065	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	896	9.27	0.87	12	0.74	358.00	3837.00	4530	20220816	-26.71	2725	20230103	21.83	3880	-14.43	20230518	2725	21.83	20230103	4530	-26.71	20220816	2725	21.83	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
100	20230713	140421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3335	70	2	2.14	610790125	184929	270.37	3245	3365	3215	4240	2290	3265	3302.84	2.92	0	-12328	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	900	9.32	0.87	12	0.69	358.00	3837.00	4530	20220816	-26.38	2725	20230103	22.39	3880	-14.05	20230518	2725	22.39	20230103	4530	-26.38	20220816	2725	22.39	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
101	20230713	130424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3340	75	2	2.30	409961550	124633	182.22	3245	3365	3215	4240	2290	3265	3289.35	2.92	0	-10980	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	901	9.33	0.87	12	0.46	358.00	3837.00	4530	20220816	-26.27	2725	20230103	22.57	3880	-13.92	20230518	2725	22.57	20230103	4530	-26.27	20220816	2725	22.57	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
102	20230713	120420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	-20	5	-0.61	162593620	50012	73.12	3245	3280	3215	4240	2290	3265	3251.09	2.92	0	-4945	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	875	9.06	0.85	12	0.19	358.00	3837.00	4530	20220816	-28.37	2725	20230103	19.08	3880	-16.37	20230518	2725	19.08	20230103	4530	-28.37	20220816	2725	19.08	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
103	20230713	110424	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	-5	5	-0.15	115249090	35445	51.82	3245	3280	3215	4240	2290	3265	3251.49	2.92	0	-3398	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	880	9.11	0.85	12	0.13	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
104	20230713	100423	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	5	2	0.15	34335660	10540	15.41	3245	3280	3245	4240	2290	3265	3257.65	2.92	0	-1460	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	882	9.13	0.85	12	0.04	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
105	20230713	090347	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	5	2	0.15	10682920	3285	4.80	3245	3270	3245	4240	2290	3265	3252.03	2.92	0	439	3301	3282	3261	3242	3221	3272	3232	27	975	100	2410	5	1	26979604	882	9.13	0.85	12	0.01	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.78	N	039240	100	26 억		786739	N	N	0	N	00	N
106	20230712	160420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3265	-5	5	-0.15	222630375	68339	95.49	3270	3280	3240	4250	2290	3270	3257.73	2.96	0	-12308	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	881	9.12	0.85	12	0.25	358.00	3837.00	4530	20220816	-27.92	2725	20230103	19.82	3880	-15.85	20230518	2725	19.82	20230103	4530	-27.92	20220816	2725	19.82	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
107	20230712	150419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	-15	5	-0.46	163073070	50030	69.91	3270	3280	3245	4250	2290	3270	3259.51	2.96	0	-13504	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	878	9.09	0.85	12	0.19	358.00	3837.00	4530	20220816	-28.15	2725	20230103	19.45	3880	-16.11	20230518	2725	19.45	20230103	4530	-28.15	20220816	2725	19.45	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
108	20230712	140416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	-20	5	-0.61	136661430	41917	58.57	3270	3280	3245	4250	2290	3270	3260.29	2.96	0	-11767	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	877	9.08	0.85	12	0.16	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
109	20230712	130419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	-20	5	-0.61	110961230	34024	47.54	3270	3280	3245	4250	2290	3270	3261.26	2.96	0	-7725	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	877	9.08	0.85	12	0.13	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
110	20230712	120420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	0	3	0.00	77311375	23693	33.11	3270	3280	3245	4250	2290	3270	3263.05	2.96	0	-5948	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	882	9.13	0.85	12	0.09	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
111	20230712	110419	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	-10	5	-0.31	62527975	19163	26.78	3270	3280	3245	4250	2290	3270	3262.95	2.96	0	-5530	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	880	9.11	0.85	12	0.07	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
112	20230712	100421	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	-10	5	-0.31	40793290	12507	17.48	3270	3275	3245	4250	2290	3270	3261.64	2.96	0	-3858	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	880	9.11	0.85	12	0.05	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
113	20230712	090420	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	0	3	0.00	11845890	3623	5.06	3270	3270	3265	4250	2290	3270	3269.64	2.96	0	-2021	3300	3285	3255	3240	3210	3292	3247	27	980	100	2410	5	1	26979604	882	9.13	0.85	12	0.01	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.78	N	039240	100	26 억		799047	N	N	0	N	00	N
114	20230711	160414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	15	2	0.46	231133780	71318	101.27	3260	3270	3225	4230	2280	3255	3240.89	2.99	0	-8923	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	882	9.13	0.85	12	0.26	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
115	20230711	150414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-15	5	-0.46	217122495	67018	95.16	3260	3260	3225	4230	2280	3255	3239.76	2.99	0	-7990	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	874	9.05	0.84	12	0.25	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
116	20230711	140412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-15	5	-0.46	193854140	59851	84.98	3260	3260	3225	4230	2280	3255	3238.95	2.99	0	-4468	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	874	9.05	0.84	12	0.22	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
117	20230711	130406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	-20	5	-0.61	182269620	56279	79.91	3260	3260	3225	4230	2280	3255	3238.68	2.99	0	-2406	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	873	9.04	0.84	12	0.21	358.00	3837.00	4530	20220816	-28.59	2725	20230103	18.72	3880	-16.62	20230518	2725	18.72	20230103	4530	-28.59	20220816	2725	18.72	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
118	20230711	120416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3235	-20	5	-0.61	155196075	47912	68.03	3260	3260	3230	4230	2280	3255	3239.19	2.99	0	-553	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	873	9.04	0.84	12	0.18	358.00	3837.00	4530	20220816	-28.59	2725	20230103	18.72	3880	-16.62	20230518	2725	18.72	20230103	4530	-28.59	20220816	2725	18.72	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
119	20230711	110418	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	-25	5	-0.77	141858735	43786	62.17	3260	3260	3230	4230	2280	3255	3239.82	2.99	0	332	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	871	9.02	0.84	12	0.16	358.00	3837.00	4530	20220816	-28.70	2725	20230103	18.53	3880	-16.75	20230518	2725	18.53	20230103	4530	-28.70	20220816	2725	18.53	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
120	20230711	100416	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-15	5	-0.46	86439135	26665	37.86	3260	3260	3230	4230	2280	3255	3241.67	2.99	0	4288	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	874	9.05	0.84	12	0.10	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
121	20230711	090415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	0	3	0.00	11661165	3581	5.08	3260	3260	3250	4230	2280	3255	3256.40	2.99	0	665	3328	3291	3238	3201	3148	3310	3220	27	975	100	2400	5	1	26979604	878	9.09	0.85	12	0.01	358.00	3837.00	4530	20220816	-28.15	2725	20230103	19.45	3880	-16.11	20230518	2725	19.45	20230103	4530	-28.15	20220816	2725	19.45	20230103	3.72	N	039240	100	26 억		807966	N	N	0	N	00	N
122	20230710	160414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	35	2	1.09	226500305	70004	53.67	3185	3275	3185	4185	2255	3220	3235.53	2.92	0	20189	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	878	9.09	0.85	12	0.26	358.00	3837.00	4530	20220816	-28.15	2725	20230103	19.45	3880	-16.11	20230518	2725	19.45	20230103	4530	-28.15	20220816	2725	19.45	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
123	20230710	150412	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3260	40	2	1.24	215690055	66682	51.12	3185	3275	3185	4185	2255	3220	3234.61	2.92	0	22025	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	880	9.11	0.85	12	0.25	358.00	3837.00	4530	20220816	-28.04	2725	20230103	19.63	3880	-15.98	20230518	2725	19.63	20230103	4530	-28.04	20220816	2725	19.63	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
124	20230710	140410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3245	25	2	0.78	145211055	45034	34.52	3185	3275	3185	4185	2255	3220	3224.48	2.92	0	8873	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	875	9.06	0.85	12	0.17	358.00	3837.00	4530	20220816	-28.37	2725	20230103	19.08	3880	-16.37	20230518	2725	19.08	20230103	4530	-28.37	20220816	2725	19.08	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
125	20230710	130408	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	20	2	0.62	143749460	44584	34.18	3185	3275	3185	4185	2255	3220	3224.24	2.92	0	8648	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	874	9.05	0.84	12	0.17	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
126	20230710	120414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	30	2	0.93	123413015	38312	29.37	3185	3275	3185	4185	2255	3220	3221.26	2.92	0	5583	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	877	9.08	0.85	12	0.14	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
127	20230710	110415	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	20	2	0.62	113941315	35386	27.13	3185	3275	3185	4185	2255	3220	3219.95	2.92	0	4307	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	874	9.05	0.84	12	0.13	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
128	20230710	100414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	10	2	0.31	80916675	25180	19.30	3185	3275	3185	4185	2255	3220	3213.53	2.92	0	3290	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	871	9.02	0.84	12	0.09	358.00	3837.00	4530	20220816	-28.70	2725	20230103	18.53	3880	-16.75	20230518	2725	18.53	20230103	4530	-28.70	20220816	2725	18.53	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
129	20230710	090411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	-5	5	-0.16	18386795	5753	4.41	3185	3225	3185	4185	2255	3220	3196.04	2.92	0	-143	3286	3252	3226	3192	3166	3240	3180	27	965	100	2380	5	1	26979604	867	8.98	0.84	12	0.02	358.00	3837.00	4530	20220816	-29.03	2725	20230103	17.98	3880	-17.14	20230518	2725	17.98	20230103	4530	-29.03	20220816	2725	17.98	20230103	3.70	N	039240	100	26 억		787757	N	N	0	N	00	N
130	20230707	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	-20	5	-0.62	417431230	129742	54.15	3240	3260	3200	4210	2270	3240	3217.38	2.88	0	10833	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	869	8.99	0.84	12	0.48	358.00	3837.00	4530	20220816	-28.92	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	4530	-28.92	20220816	2725	18.17	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
131	20230707	150410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3220	-20	5	-0.62	342538755	106573	44.48	3240	3245	3200	4210	2270	3240	3214.12	2.88	0	5513	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	869	8.99	0.84	12	0.40	358.00	3837.00	4530	20220816	-28.92	2725	20230103	18.17	3880	-17.01	20230518	2725	18.17	20230103	4530	-28.92	20220816	2725	18.17	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
132	20230707	140417	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	-30	5	-0.93	289219800	89986	37.55	3240	3245	3200	4210	2270	3240	3214.05	2.88	0	3237	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	866	8.97	0.84	12	0.33	358.00	3837.00	4530	20220816	-29.14	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	4530	-29.14	20220816	2725	17.80	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
133	20230707	130414	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3215	-25	5	-0.77	274535920	85416	35.65	3240	3245	3200	4210	2270	3240	3214.10	2.88	0	3105	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	867	8.98	0.84	12	0.32	358.00	3837.00	4530	20220816	-29.03	2725	20230103	17.98	3880	-17.14	20230518	2725	17.98	20230103	4530	-29.03	20220816	2725	17.98	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
134	20230707	120413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	-30	5	-0.93	170317735	52978	22.11	3240	3245	3200	4210	2270	3240	3214.88	2.88	0	-6670	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	866	8.97	0.84	12	0.20	358.00	3837.00	4530	20220816	-29.14	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	4530	-29.14	20220816	2725	17.80	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
135	20230707	110413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3210	-30	5	-0.93	140302805	43612	18.20	3240	3245	3200	4210	2270	3240	3217.07	2.88	0	-6196	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	866	8.97	0.84	12	0.16	358.00	3837.00	4530	20220816	-29.14	2725	20230103	17.80	3880	-17.27	20230518	2725	17.80	20230103	4530	-29.14	20220816	2725	17.80	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
136	20230707	100411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3200	-40	5	-1.23	101160695	31437	13.12	3240	3245	3200	4210	2270	3240	3217.89	2.88	0	-4536	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	863	8.94	0.83	12	0.12	358.00	3837.00	4530	20220816	-29.36	2725	20230103	17.43	3880	-17.53	20230518	2725	17.43	20230103	4530	-29.36	20220816	2725	17.43	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
137	20230707	090410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3225	-15	5	-0.46	7718680	2390	1.00	3240	3245	3225	4210	2270	3240	3229.57	2.88	0	-1097	3416	3327	3276	3187	3136	3302	3162	27	970	100	2390	5	1	26979604	870	9.01	0.84	12	0.01	358.00	3837.00	4530	20220816	-28.81	2725	20230103	18.35	3880	-16.88	20230518	2725	18.35	20230103	4530	-28.81	20220816	2725	18.35	20230103	3.74	N	039240	100	26 억		776884	N	N	0	N	00	N
138	20230706	160410	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3240	-115	5	-3.43	778949395	238517	130.34	3360	3365	3225	4360	2350	3355	3265.85	3.09	0	-58139	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	874	9.05	0.84	12	0.88	358.00	3837.00	4530	20220816	-28.48	2725	20230103	18.90	3880	-16.49	20230518	2725	18.90	20230103	4530	-28.48	20220816	2725	18.90	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
139	20230706	150411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3250	-105	5	-3.13	724209560	221607	121.10	3360	3365	3225	4360	2350	3355	3267.99	3.09	0	-53256	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	877	9.08	0.85	12	0.82	358.00	3837.00	4530	20220816	-28.26	2725	20230103	19.27	3880	-16.24	20230518	2725	19.27	20230103	4530	-28.26	20220816	2725	19.27	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
140	20230706	140411	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3255	-100	5	-2.98	562404365	171636	93.79	3360	3365	3240	4360	2350	3355	3276.73	3.09	0	-47137	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	878	9.09	0.85	12	0.64	358.00	3837.00	4530	20220816	-28.15	2725	20230103	19.45	3880	-16.11	20230518	2725	19.45	20230103	4530	-28.15	20220816	2725	19.45	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
141	20230706	130409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3265	-90	5	-2.68	422299650	128547	70.25	3360	3365	3255	4360	2350	3355	3285.18	3.09	0	-38743	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	881	9.12	0.85	12	0.48	358.00	3837.00	4530	20220816	-27.92	2725	20230103	19.82	3880	-15.85	20230518	2725	19.82	20230103	4530	-27.92	20220816	2725	19.82	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
142	20230706	120409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3270	-85	5	-2.53	314982385	95663	52.28	3360	3365	3260	4360	2350	3355	3292.62	3.09	0	-23555	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	882	9.13	0.85	12	0.35	358.00	3837.00	4530	20220816	-27.81	2725	20230103	20.00	3880	-15.72	20230518	2725	20.00	20230103	4530	-27.81	20220816	2725	20.00	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
143	20230706	110413	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3300	-55	5	-1.64	221431465	67101	36.67	3360	3365	3260	4360	2350	3355	3299.97	3.09	0	-21888	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	890	9.22	0.86	12	0.25	358.00	3837.00	4530	20220816	-27.15	2725	20230103	21.10	3880	-14.95	20230518	2725	21.10	20230103	4530	-27.15	20220816	2725	21.10	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
144	20230706	100409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3310	-45	5	-1.34	187770150	56900	31.09	3360	3365	3260	4360	2350	3355	3300.00	3.09	0	-18924	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	893	9.25	0.86	12	0.21	358.00	3837.00	4530	20220816	-26.93	2725	20230103	21.47	3880	-14.69	20230518	2725	21.47	20230103	4530	-26.93	20220816	2725	21.47	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
145	20230706	090409	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3330	-25	5	-0.75	13741775	4118	2.25	3360	3365	3330	4360	2350	3355	3337.00	3.09	0	-2819	3471	3412	3376	3317	3281	3395	3300	27	1005	100	2480	5	1	26979604	898	9.30	0.87	12	0.02	358.00	3837.00	4530	20220816	-26.49	2725	20230103	22.20	3880	-14.18	20230518	2725	22.20	20230103	4530	-26.49	20220816	2725	22.20	20230103	3.71	N	039240	100	26 억		835018	N	N	0	N	00	N
146	20230705	160407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3355	-65	5	-1.90	615305760	182457	125.73	3420	3435	3340	4445	2395	3420	3372.33	3.19	0	-24462	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	905	9.37	0.87	12	0.68	358.00	3837.00	4530	20220816	-25.94	2725	20230103	23.12	3880	-13.53	20230518	2725	23.12	20230103	4530	-25.94	20220816	2725	23.12	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
147	20230705	150407	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3350	-70	5	-2.05	567660460	168222	115.92	3420	3435	3345	4445	2395	3420	3374.47	3.19	0	-25101	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	904	9.36	0.87	12	0.62	358.00	3837.00	4530	20220816	-26.05	2725	20230103	22.94	3880	-13.66	20230518	2725	22.94	20230103	4530	-26.05	20220816	2725	22.94	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
148	20230705	140402	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3355	-65	5	-1.90	500695270	148257	102.16	3420	3435	3350	4445	2395	3420	3377.21	3.19	0	-13115	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	905	9.37	0.87	12	0.55	358.00	3837.00	4530	20220816	-25.94	2725	20230103	23.12	3880	-13.53	20230518	2725	23.12	20230103	4530	-25.94	20220816	2725	23.12	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
149	20230705	130404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3365	-55	5	-1.61	453857485	134304	92.55	3420	3435	3350	4445	2395	3420	3379.33	3.19	0	-7224	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	908	9.40	0.88	12	0.50	358.00	3837.00	4530	20220816	-25.72	2725	20230103	23.49	3880	-13.27	20230518	2725	23.49	20230103	4530	-25.72	20220816	2725	23.49	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
150	20230705	120403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	-45	5	-1.32	392023085	115888	79.86	3420	3435	3355	4445	2395	3420	3382.78	3.19	0	-5649	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	911	9.43	0.88	12	0.43	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
151	20230705	110406	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3375	-45	5	-1.32	262201560	77352	53.30	3420	3435	3375	4445	2395	3420	3389.72	3.19	0	-296	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	911	9.43	0.88	12	0.29	358.00	3837.00	4530	20220816	-25.50	2725	20230103	23.85	3880	-13.02	20230518	2725	23.85	20230103	4530	-25.50	20220816	2725	23.85	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
152	20230705	100405	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3400	-20	5	-0.58	126609755	37278	25.69	3420	3435	3390	4445	2395	3420	3396.37	3.19	0	6428	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	917	9.50	0.89	12	0.14	358.00	3837.00	4530	20220816	-24.94	2725	20230103	24.77	3880	-12.37	20230518	2725	24.77	20230103	4530	-24.94	20220816	2725	24.77	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
153	20230705	090404	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3395	-25	5	-0.73	20596620	6053	4.17	3420	3435	3390	4445	2395	3420	3402.71	3.19	0	-631	3460	3440	3410	3390	3360	3445	3395	27	1025	100	2530	5	1	26979604	916	9.48	0.88	12	0.02	358.00	3837.00	4530	20220816	-25.06	2725	20230103	24.59	3880	-12.50	20230518	2725	24.59	20230103	4530	-25.06	20220816	2725	24.59	20230103	3.72	N	039240	100	26 억		859479	N	N	0	N	00	N
154	20230704	160403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3420	-10	5	-0.29	493397625	145046	103.04	3420	3430	3380	4455	2405	3430	3401.48	3.18	0	2793	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	923	9.55	0.89	12	0.54	358.00	3837.00	4530	20220816	-24.50	2725	20230103	25.50	3880	-11.86	20230518	2725	25.50	20230103	4530	-24.50	20220816	2725	25.50	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
155	20230704	150359	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3395	-35	5	-1.02	379471695	111440	79.17	3420	3430	3380	4455	2405	3430	3405.11	3.18	0	-240	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	916	9.48	0.88	12	0.41	358.00	3837.00	4530	20220816	-25.06	2725	20230103	24.59	3880	-12.50	20230518	2725	24.59	20230103	4530	-25.06	20220816	2725	24.59	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
156	20230704	140403	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3410	-20	5	-0.58	326870225	95971	68.18	3420	3430	3380	4455	2405	3430	3405.86	3.18	0	-3971	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	920	9.53	0.89	12	0.36	358.00	3837.00	4530	20220816	-24.72	2725	20230103	25.14	3880	-12.11	20230518	2725	25.14	20230103	4530	-24.72	20220816	2725	25.14	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
157	20230704	130358	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	-15	5	-0.44	289523725	85036	60.41	3420	3430	3380	4455	2405	3430	3404.64	3.18	0	-7555	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	921	9.54	0.89	12	0.32	358.00	3837.00	4530	20220816	-24.61	2725	20230103	25.32	3880	-11.98	20230518	2725	25.32	20230103	4530	-24.61	20220816	2725	25.32	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
158	20230704	120400	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	-15	5	-0.44	272480020	80039	56.86	3420	3430	3380	4455	2405	3430	3404.26	3.18	0	-8205	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	921	9.54	0.89	12	0.30	358.00	3837.00	4530	20220816	-24.61	2725	20230103	25.32	3880	-11.98	20230518	2725	25.32	20230103	4530	-24.61	20220816	2725	25.32	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
159	20230704	110357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3420	-10	5	-0.29	257572215	75658	53.75	3420	3430	3380	4455	2405	3430	3404.34	3.18	0	-8994	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	923	9.55	0.89	12	0.28	358.00	3837.00	4530	20220816	-24.50	2725	20230103	25.50	3880	-11.86	20230518	2725	25.50	20230103	4530	-24.50	20220816	2725	25.50	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
160	20230704	100356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3395	-35	5	-1.02	210859205	61882	43.96	3420	3430	3380	4455	2405	3430	3407.35	3.18	0	-2213	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	916	9.48	0.88	12	0.23	358.00	3837.00	4530	20220816	-25.06	2725	20230103	24.59	3880	-12.50	20230518	2725	24.59	20230103	4530	-25.06	20220816	2725	24.59	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
161	20230704	090357	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3420	-10	5	-0.29	5180665	1511	1.07	3420	3430	3420	4455	2405	3430	3428.36	3.18	0	26	3506	3467	3441	3402	3376	3455	3390	27	1025	100	2530	5	1	26979604	923	9.55	0.89	12	0.01	358.00	3837.00	4530	20220816	-24.50	2725	20230103	25.50	3880	-11.86	20230518	2725	25.50	20230103	4530	-24.50	20220816	2725	25.50	20230103	3.68	N	039240	100	26 억		856713	N	N	0	N	00	N
162	20230703	160353	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	0	3	0.00	482337840	140427	97.15	3465	3480	3415	4455	2405	3430	3434.80	3.15	0	7356	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	925	9.58	0.89	12	0.52	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
163	20230703	150356	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	-15	5	-0.44	446957210	130116	90.02	3465	3480	3415	4455	2405	3430	3435.07	3.15	0	7903	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	921	9.54	0.89	12	0.48	358.00	3837.00	4530	20220816	-24.61	2725	20230103	25.32	3880	-11.98	20230518	2725	25.32	20230103	4530	-24.61	20220816	2725	25.32	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
164	20230703	140355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	-15	5	-0.44	402021840	116972	80.93	3465	3480	3415	4455	2405	3430	3436.91	3.15	0	7774	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	921	9.54	0.89	12	0.43	358.00	3837.00	4530	20220816	-24.61	2725	20230103	25.32	3880	-11.98	20230518	2725	25.32	20230103	4530	-24.61	20220816	2725	25.32	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
165	20230703	130354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	-5	5	-0.15	364483270	105990	73.33	3465	3480	3420	4455	2405	3430	3438.85	3.15	0	7663	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	924	9.57	0.89	12	0.39	358.00	3837.00	4530	20220816	-24.39	2725	20230103	25.69	3880	-11.73	20230518	2725	25.69	20230103	4530	-24.39	20220816	2725	25.69	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
166	20230703	120355	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3425	-5	5	-0.15	315380335	91647	63.41	3465	3480	3420	4455	2405	3430	3441.25	3.15	0	7015	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	924	9.57	0.89	12	0.34	358.00	3837.00	4530	20220816	-24.39	2725	20230103	25.69	3880	-11.73	20230518	2725	25.69	20230103	4530	-24.39	20220816	2725	25.69	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
167	20230703	110354	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	0	3	0.00	261975465	76067	52.63	3465	3480	3425	4455	2405	3430	3444.01	3.15	0	5639	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	925	9.58	0.89	12	0.28	358.00	3837.00	4530	20220816	-24.28	2725	20230103	25.87	3880	-11.60	20230518	2725	25.87	20230103	4530	-24.28	20220816	2725	25.87	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
168	20230703	100348	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3450	20	2	0.58	173830575	50392	34.86	3465	3480	3435	4455	2405	3430	3449.57	3.15	0	3811	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	931	9.64	0.90	12	0.19	358.00	3837.00	4530	20220816	-23.84	2725	20230103	26.61	3880	-11.08	20230518	2725	26.61	20230103	4530	-23.84	20220816	2725	26.61	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N
169	20230703	090349	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3450	20	2	0.58	37336940	10814	7.48	3465	3480	3450	4455	2405	3430	3452.65	3.15	0	2181	3483	3456	3408	3381	3333	3470	3395	27	1025	100	2530	5	1	26979604	931	9.64	0.90	12	0.04	358.00	3837.00	4530	20220816	-23.84	2725	20230103	26.61	3880	-11.08	20230518	2725	26.61	20230103	4530	-23.84	20220816	2725	26.61	20230103	3.58	N	039240	100	26 억		849357	N	N	0	N	00	N