KissMeData/119500/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	160808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3265	15	2	0.46	156127405	47921	98.60	3250	3280	3230	4225	2275	3250	3258.01	4.82	0	-125	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	387	22.36	0.80	12	0.40	146.00	4072.00	5840	20220824	-44.09	3015	20230726	8.29	4390	-25.63	20230420	3015	8.29	20230726	5840	-44.09	20220824	3015	8.29	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
3	20230731	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3255	5	2	0.15	151483925	46498	95.67	3250	3280	3230	4225	2275	3250	3257.86	4.82	0	-84	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	386	22.29	0.80	12	0.39	146.00	4072.00	5840	20220824	-44.26	3015	20230726	7.96	4390	-25.85	20230420	3015	7.96	20230726	5840	-44.26	20220824	3015	7.96	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
4	20230731	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	10	2	0.31	119236900	36575	75.26	3250	3280	3230	4225	2275	3250	3260.07	4.82	0	-1173	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	386	22.33	0.80	12	0.31	146.00	4072.00	5840	20220824	-44.18	3015	20230726	8.13	4390	-25.74	20230420	3015	8.13	20230726	5840	-44.18	20220824	3015	8.13	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
5	20230731	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	20	2	0.62	104822355	32163	66.18	3250	3280	3230	4225	2275	3250	3259.10	4.82	0	-1442	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	387	22.40	0.80	12	0.27	146.00	4072.00	5840	20220824	-44.01	3015	20230726	8.46	4390	-25.51	20230420	3015	8.46	20230726	5840	-44.01	20220824	3015	8.46	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
6	20230731	120819	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	20	2	0.62	77441270	23771	48.91	3250	3280	3230	4225	2275	3250	3257.80	4.82	0	-1183	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	387	22.40	0.80	12	0.20	146.00	4072.00	5840	20220824	-44.01	3015	20230726	8.46	4390	-25.51	20230420	3015	8.46	20230726	5840	-44.01	20220824	3015	8.46	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
7	20230731	110821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	10	2	0.31	65430650	20095	41.35	3250	3280	3230	4225	2275	3250	3256.07	4.82	0	-1938	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	386	22.33	0.80	12	0.17	146.00	4072.00	5840	20220824	-44.18	3015	20230726	8.13	4390	-25.74	20230420	3015	8.13	20230726	5840	-44.18	20220824	3015	8.13	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
8	20230731	100817	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	20	2	0.62	51588750	15851	32.61	3250	3280	3230	4225	2275	3250	3254.61	4.82	0	-1681	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	387	22.40	0.80	12	0.13	146.00	4072.00	5840	20220824	-44.01	3015	20230726	8.46	4390	-25.51	20230420	3015	8.46	20230726	5840	-44.01	20220824	3015	8.46	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
9	20230731	090809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	0	3	0.00	9808500	3018	6.21	3250	3250	3250	4225	2275	3250	3250.00	4.82	0	-529	3303	3276	3223	3196	3143	3290	3210	60	975	500	2210	5	1	11847232	385	22.26	0.80	12	0.03	146.00	4072.00	5840	20220824	-44.35	3015	20230726	7.79	4390	-25.97	20230420	3015	7.79	20230726	5840	-44.35	20220824	3015	7.79	20230726	5.24	N	119500	500	60 억		570918	N	N	0	N	00	N
10	20230728	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3250	80	2	2.52	155219755	48507	78.40	3200	3250	3170	4120	2220	3170	3199.90	4.71	0	12518	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	385	22.26	0.80	12	0.41	146.00	4072.00	5840	20220824	-44.35	3015	20230726	7.79	4390	-25.97	20230420	3015	7.79	20230726	5840	-44.35	20220824	3015	7.79	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
11	20230728	150810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	60	2	1.89	144198305	45108	72.91	3200	3235	3170	4120	2220	3170	3196.73	4.71	0	12815	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	383	22.12	0.79	12	0.38	146.00	4072.00	5840	20220824	-44.69	3015	20230726	7.13	4390	-26.42	20230420	3015	7.13	20230726	5840	-44.69	20220824	3015	7.13	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
12	20230728	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	60	2	1.89	120960995	37899	61.26	3200	3235	3170	4120	2220	3170	3191.67	4.71	0	12310	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	383	22.12	0.79	12	0.32	146.00	4072.00	5840	20220824	-44.69	3015	20230726	7.13	4390	-26.42	20230420	3015	7.13	20230726	5840	-44.69	20220824	3015	7.13	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
13	20230728	130810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3235	65	2	2.05	117106305	36705	59.33	3200	3235	3170	4120	2220	3170	3190.47	4.71	0	11568	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	383	22.16	0.79	12	0.31	146.00	4072.00	5840	20220824	-44.61	3015	20230726	7.30	4390	-26.31	20230420	3015	7.30	20230726	5840	-44.61	20220824	3015	7.30	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
14	20230728	120808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	40	2	1.26	105356455	33059	53.43	3200	3215	3170	4120	2220	3170	3186.92	4.71	0	10645	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	380	21.99	0.79	12	0.28	146.00	4072.00	5840	20220824	-45.03	3015	20230726	6.47	4390	-26.88	20230420	3015	6.47	20230726	5840	-45.03	20220824	3015	6.47	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
15	20230728	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	25	2	0.79	93323050	29306	47.37	3200	3215	3170	4120	2220	3170	3184.43	4.71	0	10855	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	379	21.88	0.78	12	0.25	146.00	4072.00	5840	20220824	-45.29	3015	20230726	5.97	4390	-27.22	20230420	3015	5.97	20230726	5840	-45.29	20220824	3015	5.97	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
16	20230728	100805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	20	2	0.63	60429125	19003	30.71	3200	3215	3170	4120	2220	3170	3179.98	4.71	0	3295	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	378	21.85	0.78	12	0.16	146.00	4072.00	5840	20220824	-45.38	3015	20230726	5.80	4390	-27.33	20230420	3015	5.80	20230726	5840	-45.38	20220824	3015	5.80	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
17	20230728	090813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3190	20	2	0.63	3782055	1182	1.91	3200	3200	3180	4120	2220	3170	3199.71	4.71	0	-491	3273	3221	3138	3086	3003	3247	3112	60	950	500	2150	5	1	11847232	378	21.85	0.78	12	0.01	146.00	4072.00	5840	20220824	-45.38	3015	20230726	5.80	4390	-27.33	20230420	3015	5.80	20230726	5840	-45.38	20220824	3015	5.80	20230726	5.24	N	119500	500	60 억		558400	N	N	0	N	00	N
18	20230727	160806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	105	2	3.43	194293055	61769	22.53	3055	3190	3055	3980	2150	3065	3145.48	4.54	18061	20258	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	376	21.71	0.78	12	0.52	146.00	4072.00	5840	20220824	-45.72	3015	20230726	5.14	4390	-27.79	20230420	3015	5.14	20230726	5840	-45.72	20220824	3015	5.14	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
19	20230727	150808	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	105	2	3.43	185824945	59098	21.55	3055	3190	3055	3980	2150	3065	3144.35	4.54	18061	20130	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	376	21.71	0.78	12	0.50	146.00	4072.00	5840	20220824	-45.72	3015	20230726	5.14	4390	-27.79	20230420	3015	5.14	20230726	5840	-45.72	20220824	3015	5.14	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
20	20230727	140802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	105	2	3.43	149288995	47529	17.33	3055	3190	3055	3980	2150	3065	3141.01	4.54	18061	15828	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	376	21.71	0.78	12	0.40	146.00	4072.00	5840	20220824	-45.72	3015	20230726	5.14	4390	-27.79	20230420	3015	5.14	20230726	5840	-45.72	20220824	3015	5.14	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
21	20230727	130803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	110	2	3.59	144389335	45984	16.77	3055	3190	3055	3980	2150	3065	3139.99	4.54	18061	15788	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	376	21.75	0.78	12	0.39	146.00	4072.00	5840	20220824	-45.63	3015	20230726	5.31	4390	-27.68	20230420	3015	5.31	20230726	5840	-45.63	20220824	3015	5.31	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
22	20230727	120805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	105	2	3.43	123743930	39406	14.37	3055	3190	3055	3980	2150	3065	3140.23	4.54	18061	15587	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	376	21.71	0.78	12	0.33	146.00	4072.00	5840	20220824	-45.72	3015	20230726	5.14	4390	-27.79	20230420	3015	5.14	20230726	5840	-45.72	20220824	3015	5.14	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
23	20230727	110807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	120	2	3.92	115802125	36901	13.46	3055	3190	3055	3980	2150	3065	3138.18	4.54	18061	15542	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	377	21.82	0.78	12	0.31	146.00	4072.00	5840	20220824	-45.46	3015	20230726	5.64	4390	-27.45	20230420	3015	5.64	20230726	5840	-45.46	20220824	3015	5.64	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
24	20230727	100804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	115	2	3.75	97091510	31015	11.31	3055	3185	3055	3980	2150	3065	3130.47	4.54	18061	11749	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	377	21.78	0.78	12	0.26	146.00	4072.00	5840	20220824	-45.55	3015	20230726	5.47	4390	-27.56	20230420	3015	5.47	20230726	5840	-45.55	20220824	3015	5.47	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
25	20230727	090802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3120	55	2	1.79	33827820	10909	3.98	3055	3140	3055	3980	2150	3065	3100.91	4.54	18061	3372	3491	3277	3146	2932	2801	3212	2867	60	915	500	2080	5	1	11847232	370	21.37	0.77	12	0.09	146.00	4072.00	5840	20220824	-46.58	3015	20230726	3.48	4390	-28.93	20230420	3015	3.48	20230726	5840	-46.58	20220824	3015	3.48	20230726	5.28	N	119500	500	60 억		537945	N	N	0	N	00	N
26	20230726	160801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3065	-290	5	-8.64	857742700	273856	327.87	3355	3360	3015	4360	2350	3355	3132.18	4.39	0	17438	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	363	20.99	0.75	12	2.31	146.00	4072.00	5840	20220824	-47.52	3015	20230726	1.66	4390	-30.18	20230420	3015	1.66	20230726	5840	-47.52	20220824	3015	1.66	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
27	20230726	150806	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3095	-260	5	-7.75	807951405	257653	308.47	3355	3360	3015	4360	2350	3355	3135.81	4.39	0	12449	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	367	21.20	0.76	12	2.17	146.00	4072.00	5840	20220824	-47.00	3015	20230726	2.65	4390	-29.50	20230420	3015	2.65	20230726	5840	-47.00	20220824	3015	2.65	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
28	20230726	140800	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3075	-280	5	-8.35	780621500	248821	297.90	3355	3360	3015	4360	2350	3355	3137.28	4.39	0	12107	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	364	21.06	0.76	12	2.10	146.00	4072.00	5840	20220824	-47.35	3015	20230726	1.99	4390	-29.95	20230420	3015	1.99	20230726	5840	-47.35	20220824	3015	1.99	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
29	20230726	130759	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3060	-295	5	-8.79	724644065	230620	276.11	3355	3360	3015	4360	2350	3355	3142.16	4.39	0	18928	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	363	20.96	0.75	12	1.95	146.00	4072.00	5840	20220824	-47.60	3015	20230726	1.49	4390	-30.30	20230420	3015	1.49	20230726	5840	-47.60	20220824	3015	1.49	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
30	20230726	120801	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3140	-215	5	-6.41	409141235	127446	152.58	3355	3360	3100	4360	2350	3355	3210.31	4.39	0	-8248	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	372	21.51	0.77	12	1.08	146.00	4072.00	5840	20220824	-46.23	3100	20230726	1.29	4390	-28.47	20230420	3100	1.29	20230726	5840	-46.23	20220824	3100	1.29	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
31	20230726	110756	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	3145	-210	5	-6.26	295624950	91299	109.31	3355	3360	3140	4360	2350	3355	3237.99	4.39	0	-10807	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	373	21.54	0.77	12	0.77	146.00	4072.00	5840	20220824	-46.15	3140	20230726	0.16	4390	-28.36	20230420	3140	0.16	20230726	5840	-46.15	20220824	3140	0.16	20230726	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
32	20230726	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3260	-95	5	-2.83	139119885	42246	50.58	3355	3360	3260	4360	2350	3355	3293.09	4.39	0	-13185	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	386	22.33	0.80	12	0.36	146.00	4072.00	5840	20220824	-44.18	3240	20230103	0.62	4390	-25.74	20230420	3240	0.62	20230103	5840	-44.18	20220824	3240	0.62	20230103	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
33	20230726	090756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3315	-40	5	-1.19	32032195	9685	11.60	3355	3360	3285	4360	2350	3355	3307.40	4.39	0	-2706	3391	3372	3336	3317	3281	3382	3327	60	1005	500	2280	5	1	11847232	393	22.71	0.81	12	0.08	146.00	4072.00	5840	20220824	-43.24	3240	20230103	2.31	4390	-24.49	20230420	3240	2.31	20230103	5840	-43.24	20220824	3240	2.31	20230103	5.53	N	119500	500	60 억		519884	N	N	0	N	00	N
34	20230725	160755	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	5	2	0.15	276009780	83217	56.54	3310	3355	3300	4355	2345	3350	3316.75	4.30	0	9840	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	397	22.98	0.82	12	0.70	146.00	4072.00	5840	20220824	-42.55	3240	20230103	3.55	4390	-23.58	20230420	3240	3.55	20230103	5840	-42.55	20220824	3240	3.55	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
35	20230725	150746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-20	5	-0.60	264135455	79658	54.12	3310	3355	3300	4355	2345	3350	3315.87	4.30	0	10306	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	395	22.81	0.82	12	0.67	146.00	4072.00	5840	20220824	-42.98	3240	20230103	2.78	4390	-24.15	20230420	3240	2.78	20230103	5840	-42.98	20220824	3240	2.78	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
36	20230725	140746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3310	-40	5	-1.19	198139675	59761	40.60	3310	3355	3300	4355	2345	3350	3315.53	4.30	0	11777	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	392	22.67	0.81	12	0.50	146.00	4072.00	5840	20220824	-43.32	3240	20230103	2.16	4390	-24.60	20230420	3240	2.16	20230103	5840	-43.32	20220824	3240	2.16	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
37	20230725	130754	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-25	5	-0.75	173357285	52294	35.53	3310	3355	3300	4355	2345	3350	3315.05	4.30	0	13049	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	394	22.77	0.82	12	0.44	146.00	4072.00	5840	20220824	-43.07	3240	20230103	2.62	4390	-24.26	20230420	3240	2.62	20230103	5840	-43.07	20220824	3240	2.62	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
38	20230725	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3340	-10	5	-0.30	169342700	51086	34.71	3310	3355	3300	4355	2345	3350	3314.86	4.30	0	13082	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	396	22.88	0.82	12	0.43	146.00	4072.00	5840	20220824	-42.81	3240	20230103	3.09	4390	-23.92	20230420	3240	3.09	20230103	5840	-42.81	20220824	3240	3.09	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
39	20230725	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3325	-25	5	-0.75	87021435	26241	17.83	3310	3355	3300	4355	2345	3350	3316.24	4.30	0	-391	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	394	22.77	0.82	12	0.22	146.00	4072.00	5840	20220824	-43.07	3240	20230103	2.62	4390	-24.26	20230420	3240	2.62	20230103	5840	-43.07	20220824	3240	2.62	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
40	20230725	100751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3320	-30	5	-0.90	77289000	23307	15.83	3310	3355	3300	4355	2345	3350	3316.13	4.30	0	322	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	393	22.74	0.82	12	0.20	146.00	4072.00	5840	20220824	-43.15	3240	20230103	2.47	4390	-24.37	20230420	3240	2.47	20230103	5840	-43.15	20220824	3240	2.47	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
41	20230725	090751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3330	-20	5	-0.60	12916455	3891	2.64	3310	3355	3300	4355	2345	3350	3319.57	4.30	0	-835	3536	3442	3391	3297	3246	3417	3272	60	1005	500	2270	5	1	11847232	395	22.81	0.82	12	0.03	146.00	4072.00	5840	20220824	-42.98	3240	20230103	2.78	4390	-24.15	20230420	3240	2.78	20230103	5840	-42.98	20220824	3240	2.78	20230103	5.67	N	119500	500	60 억		510020	N	N	0	N	00	N
42	20230724	160753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-145	5	-4.15	498021645	146604	255.13	3480	3485	3340	4540	2450	3495	3397.18	4.45	0	-17462	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	397	22.95	0.82	12	1.24	146.00	4072.00	5840	20220824	-42.64	3240	20230103	3.40	4390	-23.69	20230420	3240	3.40	20230103	5840	-42.64	20220824	3240	3.40	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
43	20230724	150750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-140	5	-4.01	477446715	140472	244.46	3480	3485	3340	4540	2450	3495	3398.87	4.45	0	-17743	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	397	22.98	0.82	12	1.19	146.00	4072.00	5840	20220824	-42.55	3240	20230103	3.55	4390	-23.58	20230420	3240	3.55	20230103	5840	-42.55	20220824	3240	3.55	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
44	20230724	140748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	-125	5	-3.58	457628060	134572	234.19	3480	3485	3340	4540	2450	3495	3400.62	4.45	0	-17597	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	399	23.08	0.83	12	1.14	146.00	4072.00	5840	20220824	-42.29	3240	20230103	4.01	4390	-23.23	20230420	3240	4.01	20230103	5840	-42.29	20220824	3240	4.01	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
45	20230724	130748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	-140	5	-4.01	416891530	122420	213.04	3480	3485	3340	4540	2450	3495	3405.42	4.45	0	-18168	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	397	22.98	0.82	12	1.03	146.00	4072.00	5840	20220824	-42.55	3240	20230103	3.55	4390	-23.58	20230420	3240	3.55	20230103	5840	-42.55	20220824	3240	3.55	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
46	20230724	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3360	-135	5	-3.86	391390715	114816	199.81	3480	3485	3350	4540	2450	3495	3408.85	4.45	0	-17851	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	398	23.01	0.83	12	0.97	146.00	4072.00	5840	20220824	-42.47	3240	20230103	3.70	4390	-23.46	20230420	3240	3.70	20230103	5840	-42.47	20220824	3240	3.70	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
47	20230724	110752	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	-90	5	-2.58	286933775	83818	145.86	3480	3485	3380	4540	2450	3495	3423.30	4.45	0	-15745	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	403	23.32	0.84	12	0.71	146.00	4072.00	5840	20220824	-41.70	3240	20230103	5.09	4390	-22.44	20230420	3240	5.09	20230103	5840	-41.70	20220824	3240	5.09	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
48	20230724	100744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3410	-85	5	-2.43	207561325	60446	105.19	3480	3485	3400	4540	2450	3495	3433.83	4.45	0	-10778	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	404	23.36	0.84	12	0.51	146.00	4072.00	5840	20220824	-41.61	3240	20230103	5.25	4390	-22.32	20230420	3240	5.25	20230103	5840	-41.61	20220824	3240	5.25	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
49	20230724	090749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3420	-75	5	-2.15	23279360	6754	11.75	3480	3485	3415	4540	2450	3495	3446.75	4.45	0	-4048	3605	3550	3520	3465	3435	3535	3450	60	1045	500	2370	5	1	11847232	405	23.42	0.84	12	0.06	146.00	4072.00	5840	20220824	-41.44	3240	20230103	5.56	4390	-22.10	20230420	3240	5.56	20230103	5840	-41.44	20220824	3240	5.56	20230103	5.61	N	119500	500	60 억		527489	N	N	0	N	00	N
50	20230721	160741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3495	-70	5	-1.96	200411760	57104	241.25	3530	3575	3490	4630	2500	3565	3509.61	4.54	0	-10342	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	414	23.94	0.86	12	0.48	146.00	4072.00	5840	20220824	-40.15	3240	20230103	7.87	4390	-20.39	20230420	3240	7.87	20230103	5840	-40.15	20220824	3240	7.87	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
51	20230721	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-65	5	-1.82	191747390	54623	230.77	3530	3575	3495	4630	2500	3565	3510.38	4.54	0	-9840	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	415	23.97	0.86	12	0.46	146.00	4072.00	5840	20220824	-40.07	3240	20230103	8.02	4390	-20.27	20230420	3240	8.02	20230103	5840	-40.07	20220824	3240	8.02	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
52	20230721	140741	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	-65	5	-1.82	166170720	47311	199.88	3530	3575	3495	4630	2500	3565	3512.30	4.54	0	-6963	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	415	23.97	0.86	12	0.40	146.00	4072.00	5840	20220824	-40.07	3240	20230103	8.02	4390	-20.27	20230420	3240	8.02	20230103	5840	-40.07	20220824	3240	8.02	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
53	20230721	130744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	-60	5	-1.68	139267780	39625	167.41	3530	3575	3500	4630	2500	3565	3514.64	4.54	0	-5868	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	415	24.01	0.86	12	0.33	146.00	4072.00	5840	20220824	-39.98	3240	20230103	8.18	4390	-20.16	20230420	3240	8.18	20230103	5840	-39.98	20220824	3240	8.18	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
54	20230721	120753	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-20	5	-0.56	89996355	25629	108.28	3530	3575	3500	4630	2500	3565	3511.50	4.54	0	-3627	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	420	24.28	0.87	12	0.22	146.00	4072.00	5840	20220824	-39.30	3240	20230103	9.41	4390	-19.25	20230420	3240	9.41	20230103	5840	-39.30	20220824	3240	9.41	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
55	20230721	110748	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	-20	5	-0.56	88317050	25155	106.27	3530	3575	3500	4630	2500	3565	3510.91	4.54	0	-3418	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	420	24.28	0.87	12	0.21	146.00	4072.00	5840	20220824	-39.30	3240	20230103	9.41	4390	-19.25	20230420	3240	9.41	20230103	5840	-39.30	20220824	3240	9.41	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
56	20230721	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-50	5	-1.40	84047025	23944	101.16	3530	3575	3500	4630	2500	3565	3510.14	4.54	0	-3165	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	416	24.08	0.86	12	0.20	146.00	4072.00	5840	20220824	-39.81	3240	20230103	8.49	4390	-19.93	20230420	3240	8.49	20230103	5840	-39.81	20220824	3240	8.49	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
57	20230721	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-30	5	-0.84	46607040	13284	56.12	3530	3575	3500	4630	2500	3565	3508.50	4.54	0	-278	3631	3597	3536	3502	3441	3615	3520	60	1065	500	2420	5	1	11847232	419	24.21	0.87	12	0.11	146.00	4072.00	5840	20220824	-39.47	3240	20230103	9.10	4390	-19.48	20230420	3240	9.10	20230103	5840	-39.47	20220824	3240	9.10	20230103	5.59	N	119500	500	60 억		537831	N	N	0	N	00	N
58	20230720	160740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	65	2	1.86	83128960	23670	46.67	3480	3570	3475	4550	2450	3500	3512.00	4.55	0	-1324	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	422	24.42	0.88	12	0.20	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
59	20230720	150741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	55	2	1.57	70918240	20246	39.92	3480	3555	3475	4550	2450	3500	3502.83	4.55	0	-729	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	421	24.35	0.87	12	0.17	146.00	4072.00	5840	20220824	-39.13	3240	20230103	9.72	4390	-19.02	20230420	3240	9.72	20230103	5840	-39.13	20220824	3240	9.72	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
60	20230720	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	20	2	0.57	60580875	17325	34.16	3480	3520	3475	4550	2450	3500	3496.73	4.55	0	-186	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	417	24.11	0.86	12	0.15	146.00	4072.00	5840	20220824	-39.73	3240	20230103	8.64	4390	-19.82	20230420	3240	8.64	20230103	5840	-39.73	20220824	3240	8.64	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
61	20230720	130738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	5	2	0.14	51233300	14663	28.91	3480	3520	3475	4550	2450	3500	3494.05	4.55	0	-72	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	415	24.01	0.86	12	0.12	146.00	4072.00	5840	20220824	-39.98	3240	20230103	8.18	4390	-20.16	20230420	3240	8.18	20230103	5840	-39.98	20220824	3240	8.18	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
62	20230720	120745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	10	2	0.29	44905400	12858	25.35	3480	3520	3475	4550	2450	3500	3492.41	4.55	0	-39	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	416	24.04	0.86	12	0.11	146.00	4072.00	5840	20220824	-39.90	3240	20230103	8.33	4390	-20.05	20230420	3240	8.33	20230103	5840	-39.90	20220824	3240	8.33	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
63	20230720	110743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3515	15	2	0.43	43057200	12331	24.31	3480	3520	3475	4550	2450	3500	3491.78	4.55	0	1	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	416	24.08	0.86	12	0.10	146.00	4072.00	5840	20220824	-39.81	3240	20230103	8.49	4390	-19.93	20230420	3240	8.49	20230103	5840	-39.81	20220824	3240	8.49	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
64	20230720	100735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	10	2	0.29	38022575	10895	21.48	3480	3515	3475	4550	2450	3500	3489.91	4.55	0	-26	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	416	24.04	0.86	12	0.09	146.00	4072.00	5840	20220824	-39.90	3240	20230103	8.33	4390	-20.05	20230420	3240	8.33	20230103	5840	-39.90	20220824	3240	8.33	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
65	20230720	090736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3475	-25	5	-0.71	11725595	3370	6.64	3480	3505	3475	4550	2450	3500	3479.41	4.55	0	-252	3593	3546	3523	3476	3453	3535	3465	60	1050	500	2380	5	1	11847232	412	23.80	0.85	12	0.03	146.00	4072.00	5840	20220824	-40.50	3240	20230103	7.25	4390	-20.84	20230420	3240	7.25	20230103	5840	-40.50	20220824	3240	7.25	20230103	5.57	N	119500	500	60 억		539155	N	N	0	N	00	N
66	20230719	160750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-65	5	-1.82	177727725	50419	86.17	3555	3570	3500	4630	2500	3565	3525.24	4.64	0	-10761	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	415	23.97	0.86	12	0.43	146.00	4072.00	5840	20220824	-40.07	3240	20230103	8.02	4390	-20.27	20230420	3240	8.02	20230103	5840	-40.07	20220824	3240	8.02	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
67	20230719	150750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-45	5	-1.26	139539510	39513	67.53	3555	3570	3505	4630	2500	3565	3531.48	4.64	0	-9998	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	417	24.11	0.86	12	0.33	146.00	4072.00	5840	20220824	-39.73	3240	20230103	8.64	4390	-19.82	20230420	3240	8.64	20230103	5840	-39.73	20220824	3240	8.64	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
68	20230719	140751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-40	5	-1.12	120917525	34208	58.47	3555	3570	3515	4630	2500	3565	3534.77	4.64	0	-8044	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	418	24.14	0.87	12	0.29	146.00	4072.00	5840	20220824	-39.64	3240	20230103	8.80	4390	-19.70	20230420	3240	8.80	20230103	5840	-39.64	20220824	3240	8.80	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
69	20230719	130742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-25	5	-0.70	88314210	24959	42.66	3555	3570	3525	4630	2500	3565	3538.37	4.64	0	-6904	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	419	24.25	0.87	12	0.21	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
70	20230719	120752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-20	5	-0.56	63568135	17956	30.69	3555	3570	3525	4630	2500	3565	3540.22	4.64	0	-5438	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	420	24.28	0.87	12	0.15	146.00	4072.00	5840	20220824	-39.30	3240	20230103	9.41	4390	-19.25	20230420	3240	9.41	20230103	5840	-39.30	20220824	3240	9.41	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
71	20230719	110751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-25	5	-0.70	47105305	13303	22.74	3555	3570	3525	4630	2500	3565	3540.95	4.64	0	-5209	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	419	24.25	0.87	12	0.11	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
72	20230719	100745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-5	5	-0.14	32146015	9084	15.53	3555	3570	3525	4630	2500	3565	3538.75	4.64	0	-3960	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	422	24.38	0.87	12	0.08	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
73	20230719	090745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-15	5	-0.42	1467215	413	0.71	3555	3570	3545	4630	2500	3565	3552.58	4.64	0	-265	3655	3610	3575	3530	3495	3592	3512	60	1065	500	2420	5	1	11847232	421	24.32	0.87	12	0.00	146.00	4072.00	5840	20220824	-39.21	3240	20230103	9.57	4390	-19.13	20230420	3240	9.57	20230103	5840	-39.21	20220824	3240	9.57	20230103	5.50	N	119500	500	60 억		549906	N	N	0	N	00	N
74	20230718	160744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-45	5	-1.25	208415830	58502	95.31	3585	3620	3540	4690	2530	3610	3562.54	4.77	0	-15695	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	422	24.42	0.88	12	0.49	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
75	20230718	150743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-45	5	-1.25	200448130	56264	91.66	3585	3620	3540	4690	2530	3610	3562.64	4.77	0	-14325	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	422	24.42	0.88	12	0.47	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
76	20230718	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-45	5	-1.25	190038780	53329	86.88	3585	3620	3540	4690	2530	3610	3563.52	4.77	0	-14202	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	422	24.42	0.88	12	0.45	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
77	20230718	130740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	-60	5	-1.66	172925250	48504	79.02	3585	3620	3540	4690	2530	3610	3565.18	4.77	0	-11460	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	421	24.32	0.87	12	0.41	146.00	4072.00	5840	20220824	-39.21	3240	20230103	9.57	4390	-19.13	20230420	3240	9.57	20230103	5840	-39.21	20220824	3240	9.57	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
78	20230718	120747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-30	5	-0.83	152921790	42876	69.85	3585	3620	3540	4690	2530	3610	3566.61	4.77	0	-9692	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	424	24.52	0.88	12	0.36	146.00	4072.00	5840	20220824	-38.70	3240	20230103	10.49	4390	-18.45	20230420	3240	10.49	20230103	5840	-38.70	20220824	3240	10.49	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
79	20230718	110747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-50	5	-1.39	143990375	40365	65.76	3585	3620	3540	4690	2530	3610	3567.21	4.77	0	-8928	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	422	24.38	0.87	12	0.34	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
80	20230718	100740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	-65	5	-1.80	92832025	25981	42.33	3585	3620	3545	4690	2530	3610	3573.07	4.77	0	-5694	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	420	24.28	0.87	12	0.22	146.00	4072.00	5840	20220824	-39.30	3240	20230103	9.41	4390	-19.25	20230420	3240	9.41	20230103	5840	-39.30	20220824	3240	9.41	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
81	20230718	090738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-10	5	-0.28	18338170	5113	8.33	3585	3620	3585	4690	2530	3610	3586.58	4.77	0	290	3710	3660	3630	3580	3550	3645	3565	60	1080	500	2450	5	1	11847232	427	24.66	0.88	12	0.04	146.00	4072.00	5840	20220824	-38.36	3240	20230103	11.11	4390	-18.00	20230420	3240	11.11	20230103	5840	-38.36	20220824	3240	11.11	20230103	5.49	N	119500	500	60 억		565601	N	N	0	N	00	N
82	20230717	160740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	222584995	61253	119.32	3680	3680	3600	4690	2530	3610	3633.88	4.86	0	-10672	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	428	24.73	0.89	12	0.52	146.00	4072.00	5840	20220824	-38.18	3240	20230103	11.42	4390	-17.77	20230420	3240	11.42	20230103	5840	-38.18	20220824	3240	11.42	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
83	20230717	150737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	215170640	59199	115.31	3680	3680	3600	4690	2530	3610	3634.72	4.86	0	-10900	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	428	24.73	0.89	12	0.50	146.00	4072.00	5840	20220824	-38.18	3240	20230103	11.42	4390	-17.77	20230420	3240	11.42	20230103	5840	-38.18	20220824	3240	11.42	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
84	20230717	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	0	3	0.00	184349590	50650	98.66	3680	3680	3605	4690	2530	3610	3639.70	4.86	0	-11194	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	428	24.73	0.89	12	0.43	146.00	4072.00	5840	20220824	-38.18	3240	20230103	11.42	4390	-17.77	20230420	3240	11.42	20230103	5840	-38.18	20220824	3240	11.42	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
85	20230717	130733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	40	2	1.11	161392575	44298	86.29	3680	3680	3610	4690	2530	3610	3643.37	4.86	0	-12046	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	432	25.00	0.90	12	0.37	146.00	4072.00	5840	20220824	-37.50	3240	20230103	12.65	4390	-16.86	20230420	3240	12.65	20230103	5840	-37.50	20220824	3240	12.65	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
86	20230717	120742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	20	2	0.55	143463520	39356	76.66	3680	3680	3610	4690	2530	3610	3645.32	4.86	0	-11931	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	430	24.86	0.89	12	0.33	146.00	4072.00	5840	20220824	-37.84	3240	20230103	12.04	4390	-17.31	20230420	3240	12.04	20230103	5840	-37.84	20220824	3240	12.04	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
87	20230717	110733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	40	2	1.11	126614115	34731	67.65	3680	3680	3610	4690	2530	3610	3645.61	4.86	0	-11645	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	432	25.00	0.90	12	0.29	146.00	4072.00	5840	20220824	-37.50	3240	20230103	12.65	4390	-16.86	20230420	3240	12.65	20230103	5840	-37.50	20220824	3240	12.65	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
88	20230717	100734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	25	2	0.69	92207480	25256	49.20	3680	3680	3610	4690	2530	3610	3650.99	4.86	0	-11065	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	431	24.90	0.89	12	0.21	146.00	4072.00	5840	20220824	-37.76	3240	20230103	12.19	4390	-17.20	20230420	3240	12.19	20230103	5840	-37.76	20220824	3240	12.19	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
89	20230717	090733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	35	2	0.97	44616270	12152	23.67	3680	3680	3625	4690	2530	3610	3671.76	4.86	0	-3747	3656	3632	3586	3562	3516	3645	3575	60	1080	500	2450	5	1	11847232	432	24.97	0.90	12	0.10	146.00	4072.00	5840	20220824	-37.59	3240	20230103	12.50	4390	-16.97	20230420	3240	12.50	20230103	5840	-37.59	20220824	3240	12.50	20230103	5.46	N	119500	500	60 억		576283	N	N	0	N	00	N
90	20230714	160732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	15	2	0.42	183201190	51336	87.27	3580	3610	3540	4670	2520	3595	3568.67	5.07	0	-24170	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	428	24.73	0.89	12	0.43	146.00	4072.00	5840	20220824	-38.18	3240	20230103	11.42	4390	-17.77	20230420	3240	11.42	20230103	5840	-38.18	20220824	3240	11.42	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
91	20230714	150736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	0	3	0.00	174203820	48833	83.02	3580	3605	3540	4670	2520	3595	3567.34	5.07	0	-23882	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	426	24.62	0.88	12	0.41	146.00	4072.00	5840	20220824	-38.44	3240	20230103	10.96	4390	-18.11	20230420	3240	10.96	20230103	5840	-38.44	20220824	3240	10.96	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
92	20230714	140741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	-10	5	-0.28	155636165	43667	74.23	3580	3595	3540	4670	2520	3595	3564.16	5.07	0	-21607	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	425	24.55	0.88	12	0.37	146.00	4072.00	5840	20220824	-38.61	3240	20230103	10.65	4390	-18.34	20230420	3240	10.65	20230103	5840	-38.61	20220824	3240	10.65	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
93	20230714	130729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-35	5	-0.97	140242400	39359	66.91	3580	3595	3540	4670	2520	3595	3563.16	5.07	0	-19448	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	422	24.38	0.87	12	0.33	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
94	20230714	120730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-25	5	-0.70	136646905	38351	65.20	3580	3595	3540	4670	2520	3595	3563.06	5.07	0	-18871	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	423	24.45	0.88	12	0.32	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
95	20230714	110737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-30	5	-0.83	127131995	35673	60.64	3580	3595	3540	4670	2520	3595	3563.82	5.07	0	-17685	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	422	24.42	0.88	12	0.30	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
96	20230714	100739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-30	5	-0.83	114342345	32070	54.52	3580	3595	3540	4670	2520	3595	3565.40	5.07	0	-16902	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	422	24.42	0.88	12	0.27	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
97	20230714	090735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-25	5	-0.70	12823865	3588	6.10	3580	3590	3560	4670	2520	3595	3574.10	5.07	0	-595	3671	3632	3591	3552	3511	3635	3555	60	1075	500	2440	5	1	11847232	423	24.45	0.88	12	0.03	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.46	N	119500	500	60 억		600453	N	N	0	N	00	N
98	20230713	160732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	35	2	0.98	210822125	58824	148.68	3595	3630	3550	4625	2495	3560	3583.95	5.16	0	-10641	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	426	24.62	0.88	12	0.50	146.00	4072.00	5840	20220824	-38.44	3240	20230103	10.96	4390	-18.11	20230420	3240	10.96	20230103	5840	-38.44	20220824	3240	10.96	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
99	20230713	150727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	35	2	0.98	195070065	54448	137.62	3595	3630	3550	4625	2495	3560	3582.69	5.16	0	-9967	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	426	24.62	0.88	12	0.46	146.00	4072.00	5840	20220824	-38.44	3240	20230103	10.96	4390	-18.11	20230420	3240	10.96	20230103	5840	-38.44	20220824	3240	10.96	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
100	20230713	140726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3595	35	2	0.98	178612075	49870	126.05	3595	3630	3550	4625	2495	3560	3581.55	5.16	0	-7500	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	426	24.62	0.88	12	0.42	146.00	4072.00	5840	20220824	-38.44	3240	20230103	10.96	4390	-18.11	20230420	3240	10.96	20230103	5840	-38.44	20220824	3240	10.96	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
101	20230713	130730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	30	2	0.84	155296695	43392	109.67	3595	3630	3550	4625	2495	3560	3578.92	5.16	0	-4538	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	425	24.59	0.88	12	0.37	146.00	4072.00	5840	20220824	-38.53	3240	20230103	10.80	4390	-18.22	20230420	3240	10.80	20230103	5840	-38.53	20220824	3240	10.80	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
102	20230713	120726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	10	2	0.28	69133440	19366	48.95	3595	3600	3550	4625	2495	3560	3569.84	5.16	0	-3139	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	423	24.45	0.88	12	0.16	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
103	20230713	110729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	20	2	0.56	45527480	12756	32.24	3595	3600	3550	4625	2495	3560	3569.10	5.16	0	-2198	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	424	24.52	0.88	12	0.11	146.00	4072.00	5840	20220824	-38.70	3240	20230103	10.49	4390	-18.45	20230420	3240	10.49	20230103	5840	-38.70	20220824	3240	10.49	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
104	20230713	100725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	10	2	0.28	34353285	9630	24.34	3595	3600	3550	4625	2495	3560	3567.32	5.16	0	-2646	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	423	24.45	0.88	12	0.08	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
105	20230713	090711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	15	2	0.42	2130200	595	1.50	3595	3600	3575	4625	2495	3560	3580.17	5.16	0	-188	3626	3592	3576	3542	3526	3585	3535	60	1065	500	2420	5	1	11847232	424	24.49	0.88	12	0.01	146.00	4072.00	5840	20220824	-38.78	3240	20230103	10.34	4390	-18.56	20230420	3240	10.34	20230103	5840	-38.78	20220824	3240	10.34	20230103	5.38	N	119500	500	60 억		611094	N	N	0	N	00	N
106	20230712	160724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-25	5	-0.70	141393265	39476	119.09	3595	3610	3560	4660	2510	3585	3581.75	5.20	0	-5161	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	422	24.38	0.87	12	0.33	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
107	20230712	150719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	-5	5	-0.14	125022510	34881	105.23	3595	3610	3565	4660	2510	3585	3584.26	5.20	0	-5434	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	424	24.52	0.88	12	0.29	146.00	4072.00	5840	20220824	-38.70	3240	20230103	10.49	4390	-18.45	20230420	3240	10.49	20230103	5840	-38.70	20220824	3240	10.49	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
108	20230712	140717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	-15	5	-0.42	121340765	33852	102.12	3595	3610	3565	4660	2510	3585	3584.45	5.20	0	-5074	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	423	24.45	0.88	12	0.29	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
109	20230712	130719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	0	3	0.00	101357575	28255	85.24	3595	3610	3565	4660	2510	3585	3587.25	5.20	0	-3225	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	425	24.55	0.88	12	0.24	146.00	4072.00	5840	20220824	-38.61	3240	20230103	10.65	4390	-18.34	20230420	3240	10.65	20230103	5840	-38.61	20220824	3240	10.65	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
110	20230712	120721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	5	2	0.14	94138440	26244	79.17	3595	3610	3565	4660	2510	3585	3587.05	5.20	0	-2699	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	425	24.59	0.88	12	0.22	146.00	4072.00	5840	20220824	-38.53	3240	20230103	10.80	4390	-18.22	20230420	3240	10.80	20230103	5840	-38.53	20220824	3240	10.80	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
111	20230712	110721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	-10	5	-0.28	81569705	22726	68.56	3595	3610	3570	4660	2510	3585	3589.28	5.20	0	-2699	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	424	24.49	0.88	12	0.19	146.00	4072.00	5840	20220824	-38.78	3240	20230103	10.34	4390	-18.56	20230420	3240	10.34	20230103	5840	-38.78	20220824	3240	10.34	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
112	20230712	100721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	0	3	0.00	65080285	18120	54.66	3595	3610	3570	4660	2510	3585	3591.65	5.20	0	-444	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	425	24.55	0.88	12	0.15	146.00	4072.00	5840	20220824	-38.61	3240	20230103	10.65	4390	-18.34	20230420	3240	10.65	20230103	5840	-38.61	20220824	3240	10.65	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
113	20230712	090723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	20	2	0.56	24340965	6765	20.41	3595	3610	3585	4660	2510	3585	3598.17	5.20	0	789	3638	3611	3558	3531	3478	3625	3545	60	1075	500	2430	5	1	11847232	427	24.69	0.89	12	0.06	146.00	4072.00	5840	20220824	-38.27	3240	20230103	11.27	4390	-17.88	20230420	3240	11.27	20230103	5840	-38.27	20220824	3240	11.27	20230103	5.36	N	119500	500	60 억		616268	N	N	0	N	00	N
114	20230711	160712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	45	2	1.27	117900625	33123	82.23	3505	3585	3505	4600	2480	3540	3559.27	5.25	0	-5356	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	425	24.55	0.88	12	0.28	146.00	4072.00	5840	20220824	-38.61	3240	20230103	10.65	4390	-18.34	20230420	3240	10.65	20230103	5840	-38.61	20220824	3240	10.65	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
115	20230711	150710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	35	2	0.99	109211930	30697	76.20	3505	3575	3505	4600	2480	3540	3557.74	5.25	0	-5493	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	424	24.49	0.88	12	0.26	146.00	4072.00	5840	20220824	-38.78	3240	20230103	10.34	4390	-18.56	20230420	3240	10.34	20230103	5840	-38.78	20220824	3240	10.34	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
116	20230711	140705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	20	2	0.56	57628540	16216	40.26	3505	3575	3505	4600	2480	3540	3553.81	5.25	0	-5809	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	422	24.38	0.87	12	0.14	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
117	20230711	130658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	25	2	0.71	52837525	14866	36.90	3505	3575	3505	4600	2480	3540	3554.25	5.25	0	-5034	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	422	24.42	0.88	12	0.13	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
118	20230711	120715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	35	2	0.99	44336305	12475	30.97	3505	3575	3505	4600	2480	3540	3554.01	5.25	0	-3927	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	424	24.49	0.88	12	0.11	146.00	4072.00	5840	20220824	-38.78	3240	20230103	10.34	4390	-18.56	20230420	3240	10.34	20230103	5840	-38.78	20220824	3240	10.34	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
119	20230711	110718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	0	3	0.00	31817060	8967	22.26	3505	3570	3505	4600	2480	3540	3548.24	5.25	0	-3658	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	419	24.25	0.87	12	0.08	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
120	20230711	100715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3570	30	2	0.85	23458375	6610	16.41	3505	3570	3505	4600	2480	3540	3548.92	5.25	0	-3150	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	423	24.45	0.88	12	0.06	146.00	4072.00	5840	20220824	-38.87	3240	20230103	10.19	4390	-18.68	20230420	3240	10.19	20230103	5840	-38.87	20220824	3240	10.19	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
121	20230711	090714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	0	3	0.00	2654665	756	1.88	3505	3540	3505	4600	2480	3540	3511.46	5.25	0	22	3596	3567	3521	3492	3446	3582	3507	60	1060	500	2400	5	1	11847232	419	24.25	0.87	12	0.01	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.50	N	119500	500	60 억		621637	N	N	0	N	00	N
122	20230710	160708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-5	5	-0.14	137472095	39014	53.29	3525	3550	3475	4605	2485	3545	3523.65	5.28	0	-3377	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	419	24.25	0.87	12	0.33	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
123	20230710	150709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-10	5	-0.28	127695490	36238	49.50	3525	3550	3475	4605	2485	3545	3523.79	5.28	0	-3345	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	419	24.21	0.87	12	0.31	146.00	4072.00	5840	20220824	-39.47	3240	20230103	9.10	4390	-19.48	20230420	3240	9.10	20230103	5840	-39.47	20220824	3240	9.10	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
124	20230710	140703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	5	2	0.14	120434410	34181	46.69	3525	3550	3475	4605	2485	3545	3523.42	5.28	0	-3130	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	421	24.32	0.87	12	0.29	146.00	4072.00	5840	20220824	-39.21	3240	20230103	9.57	4390	-19.13	20230420	3240	9.57	20230103	5840	-39.21	20220824	3240	9.57	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
125	20230710	130655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-10	5	-0.28	102847445	29209	39.90	3525	3550	3475	4605	2485	3545	3521.08	5.28	0	-5483	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	419	24.21	0.87	12	0.25	146.00	4072.00	5840	20220824	-39.47	3240	20230103	9.10	4390	-19.48	20230420	3240	9.10	20230103	5840	-39.47	20220824	3240	9.10	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
126	20230710	120711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	5	2	0.14	96271620	27350	37.36	3525	3550	3475	4605	2485	3545	3519.97	5.28	0	-6228	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	421	24.32	0.87	12	0.23	146.00	4072.00	5840	20220824	-39.21	3240	20230103	9.57	4390	-19.13	20230420	3240	9.57	20230103	5840	-39.21	20220824	3240	9.57	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
127	20230710	110710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-5	5	-0.14	69400490	19741	26.96	3525	3550	3475	4605	2485	3545	3515.53	5.28	0	-9860	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	419	24.25	0.87	12	0.17	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
128	20230710	100711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-5	5	-0.14	43339650	12378	16.91	3525	3545	3475	4605	2485	3545	3501.30	5.28	0	-5407	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	419	24.25	0.87	12	0.10	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
129	20230710	090704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-55	5	-1.55	17088620	4871	6.65	3525	3545	3490	4605	2485	3545	3508.14	5.28	0	-3040	3588	3566	3523	3501	3458	3577	3512	60	1060	500	2410	5	1	11847232	413	23.90	0.86	12	0.04	146.00	4072.00	5840	20220824	-40.24	3240	20230103	7.72	4390	-20.50	20230420	3240	7.72	20230103	5840	-40.24	20220824	3240	7.72	20230103	5.37	N	119500	500	60 억		625014	N	N	0	N	00	N
130	20230707	160702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	10	2	0.28	251776905	71953	51.91	3530	3545	3480	4595	2475	3535	3499.18	5.31	0	-3511	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	420	24.28	0.87	12	0.61	146.00	4072.00	5840	20220824	-39.30	3240	20230103	9.41	4390	-19.25	20230420	3240	9.41	20230103	5840	-39.30	20220824	3240	9.41	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
131	20230707	150701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3500	-35	5	-0.99	212156160	60643	43.75	3530	3540	3480	4595	2475	3535	3498.44	5.31	0	-3524	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	415	23.97	0.86	12	0.51	146.00	4072.00	5840	20220824	-40.07	3240	20230103	8.02	4390	-20.27	20230420	3240	8.02	20230103	5840	-40.07	20220824	3240	8.02	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
132	20230707	140715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-45	5	-1.27	201652220	57639	41.58	3530	3540	3480	4595	2475	3535	3498.53	5.31	0	-3295	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	413	23.90	0.86	12	0.49	146.00	4072.00	5840	20220824	-40.24	3240	20230103	7.72	4390	-20.50	20230420	3240	7.72	20230103	5840	-40.24	20220824	3240	7.72	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
133	20230707	130708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-5	5	-0.14	195431930	55859	40.30	3530	3540	3480	4595	2475	3535	3498.66	5.31	0	-2725	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	418	24.18	0.87	12	0.47	146.00	4072.00	5840	20220824	-39.55	3240	20230103	8.95	4390	-19.59	20230420	3240	8.95	20230103	5840	-39.55	20220824	3240	8.95	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
134	20230707	120710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	-50	5	-1.41	177287575	50671	36.56	3530	3540	3480	4595	2475	3535	3498.79	5.31	0	-2803	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	413	23.87	0.86	12	0.43	146.00	4072.00	5840	20220824	-40.33	3240	20230103	7.56	4390	-20.62	20230420	3240	7.56	20230103	5840	-40.33	20220824	3240	7.56	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
135	20230707	110711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3490	-45	5	-1.27	110580970	31566	22.77	3530	3540	3480	4595	2475	3535	3503.15	5.31	0	-11284	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	413	23.90	0.86	12	0.27	146.00	4072.00	5840	20220824	-40.24	3240	20230103	7.72	4390	-20.50	20230420	3240	7.72	20230103	5840	-40.24	20220824	3240	7.72	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
136	20230707	100703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	-40	5	-1.13	64435295	18344	13.23	3530	3540	3480	4595	2475	3535	3512.59	5.31	0	-6883	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	414	23.94	0.86	12	0.15	146.00	4072.00	5840	20220824	-40.15	3240	20230103	7.87	4390	-20.39	20230420	3240	7.87	20230103	5840	-40.15	20220824	3240	7.87	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
137	20230707	090704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	5	2	0.14	19038960	5408	3.90	3530	3540	3480	4595	2475	3535	3520.48	5.31	0	-874	3668	3601	3558	3491	3448	3580	3470	60	1060	500	2400	5	1	11847232	419	24.25	0.87	12	0.05	146.00	4072.00	5840	20220824	-39.38	3240	20230103	9.26	4390	-19.36	20230420	3240	9.26	20230103	5840	-39.38	20220824	3240	9.26	20230103	5.36	N	119500	500	60 억		628555	N	N	0	N	00	N
138	20230706	160703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-90	5	-2.48	492709145	138569	216.44	3605	3625	3515	4710	2540	3625	3555.70	5.45	0	-18017	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	419	24.21	0.87	12	1.17	146.00	4072.00	5840	20220824	-39.47	3240	20230103	9.10	4390	-19.48	20230420	3240	9.10	20230103	5840	-39.47	20220824	3240	9.10	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
139	20230706	150703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-95	5	-2.62	468132900	131593	205.54	3605	3625	3515	4710	2540	3625	3557.43	5.45	0	-18527	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	418	24.18	0.87	12	1.11	146.00	4072.00	5840	20220824	-39.55	3240	20230103	8.95	4390	-19.59	20230420	3240	8.95	20230103	5840	-39.55	20220824	3240	8.95	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
140	20230706	140704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-90	5	-2.48	406046605	113968	178.01	3605	3625	3525	4710	2540	3625	3562.81	5.45	0	-19505	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	419	24.21	0.87	12	0.96	146.00	4072.00	5840	20220824	-39.47	3240	20230103	9.10	4390	-19.48	20230420	3240	9.10	20230103	5840	-39.47	20220824	3240	9.10	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
141	20230706	130704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3560	-65	5	-1.79	220926930	61775	96.49	3605	3625	3550	4710	2540	3625	3576.32	5.45	0	-11303	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	422	24.38	0.87	12	0.52	146.00	4072.00	5840	20220824	-39.04	3240	20230103	9.88	4390	-18.91	20230420	3240	9.88	20230103	5840	-39.04	20220824	3240	9.88	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
142	20230706	120702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-60	5	-1.66	190720260	53315	83.27	3605	3625	3550	4710	2540	3625	3577.23	5.45	0	-12863	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	422	24.42	0.88	12	0.45	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
143	20230706	110707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-25	5	-0.69	97879335	27377	42.76	3605	3625	3550	4710	2540	3625	3575.24	5.45	0	-11809	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	427	24.66	0.88	12	0.23	146.00	4072.00	5840	20220824	-38.36	3240	20230103	11.11	4390	-18.00	20230420	3240	11.11	20230103	5840	-38.36	20220824	3240	11.11	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
144	20230706	100703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-25	5	-0.69	90035290	25200	39.36	3605	3625	3550	4710	2540	3625	3572.83	5.45	0	-11144	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	427	24.66	0.88	12	0.21	146.00	4072.00	5840	20220824	-38.36	3240	20230103	11.11	4390	-18.00	20230420	3240	11.11	20230103	5840	-38.36	20220824	3240	11.11	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
145	20230706	090702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-60	5	-1.66	28109035	7840	12.25	3605	3625	3565	4710	2540	3625	3585.34	5.45	0	-6880	3765	3695	3655	3585	3545	3675	3565	60	1085	500	2460	5	1	11847232	422	24.42	0.88	12	0.07	146.00	4072.00	5840	20220824	-38.96	3240	20230103	10.03	4390	-18.79	20230420	3240	10.03	20230103	5840	-38.96	20220824	3240	10.03	20230103	5.37	N	119500	500	60 억		645309	N	N	0	N	00	N
146	20230705	160700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-90	5	-2.42	233346850	63940	156.06	3705	3725	3615	4825	2605	3715	3649.47	5.60	0	-15397	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	429	24.83	0.89	12	0.54	146.00	4072.00	5840	20220824	-37.93	3240	20230103	11.88	4390	-17.43	20230420	3240	11.88	20230103	5840	-37.93	20220824	3240	11.88	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
147	20230705	150657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	-95	5	-2.56	220714800	60449	147.54	3705	3725	3615	4825	2605	3715	3651.26	5.60	0	-14132	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	429	24.79	0.89	12	0.51	146.00	4072.00	5840	20220824	-38.01	3240	20230103	11.73	4390	-17.54	20230420	3240	11.73	20230103	5840	-38.01	20220824	3240	11.73	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
148	20230705	140651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	-65	5	-1.75	167853245	45871	111.96	3705	3725	3630	4825	2605	3715	3659.25	5.60	0	-11291	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	432	25.00	0.90	12	0.39	146.00	4072.00	5840	20220824	-37.50	3240	20230103	12.65	4390	-16.86	20230420	3240	12.65	20230103	5840	-37.50	20220824	3240	12.65	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
149	20230705	130652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-75	5	-2.02	140840015	38446	93.83	3705	3725	3635	4825	2605	3715	3663.32	5.60	0	-10250	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	431	24.93	0.89	12	0.32	146.00	4072.00	5840	20220824	-37.67	3240	20230103	12.35	4390	-17.08	20230420	3240	12.35	20230103	5840	-37.67	20220824	3240	12.35	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
150	20230705	120651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-60	5	-1.62	93764260	25546	62.35	3705	3725	3645	4825	2605	3715	3670.41	5.60	0	-8888	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	433	25.03	0.90	12	0.22	146.00	4072.00	5840	20220824	-37.41	3240	20230103	12.81	4390	-16.74	20230420	3240	12.81	20230103	5840	-37.41	20220824	3240	12.81	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
151	20230705	110658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-40	5	-1.08	49474320	13436	32.79	3705	3725	3665	4825	2605	3715	3682.22	5.60	0	-5973	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	435	25.17	0.90	12	0.11	146.00	4072.00	5840	20220824	-37.07	3240	20230103	13.43	4390	-16.29	20230420	3240	13.43	20230103	5840	-37.07	20220824	3240	13.43	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
152	20230705	100653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-35	5	-0.94	31763455	8610	21.01	3705	3725	3670	4825	2605	3715	3689.14	5.60	0	-3119	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	436	25.21	0.90	12	0.07	146.00	4072.00	5840	20220824	-36.99	3240	20230103	13.58	4390	-16.17	20230420	3240	13.58	20230103	5840	-36.99	20220824	3240	13.58	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
153	20230705	090651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	-15	5	-0.40	5837645	1576	3.85	3705	3725	3700	4825	2605	3715	3704.09	5.60	0	-195	3805	3760	3735	3690	3665	3747	3677	60	1110	500	2520	5	1	11847232	438	25.34	0.91	12	0.01	146.00	4072.00	5840	20220824	-36.64	3240	20230103	14.20	4390	-15.72	20230420	3240	14.20	20230103	5840	-36.64	20220824	3240	14.20	20230103	5.38	N	119500	500	60 억		663167	N	N	0	N	00	N
154	20230704	160650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3715	-25	5	-0.67	153153275	40972	107.04	3755	3780	3710	4860	2620	3740	3738.01	5.70	0	-11841	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	440	25.45	0.91	12	0.35	146.00	4072.00	5840	20220824	-36.39	3240	20230103	14.66	4390	-15.38	20230420	3240	14.66	20230103	5840	-36.39	20220824	3240	14.66	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
155	20230704	150642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-10	5	-0.27	143191385	38296	100.05	3755	3780	3710	4860	2620	3740	3739.07	5.70	0	-11024	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	442	25.55	0.92	12	0.32	146.00	4072.00	5840	20220824	-36.13	3240	20230103	15.12	4390	-15.03	20230420	3240	15.12	20230103	5840	-36.13	20220824	3240	15.12	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
156	20230704	140647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-10	5	-0.27	132997065	35577	92.95	3755	3780	3710	4860	2620	3740	3738.29	5.70	0	-9486	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	442	25.55	0.92	12	0.30	146.00	4072.00	5840	20220824	-36.13	3240	20230103	15.12	4390	-15.03	20230420	3240	15.12	20230103	5840	-36.13	20220824	3240	15.12	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
157	20230704	130637	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	0	3	0.00	123892935	33138	86.58	3755	3780	3710	4860	2620	3740	3738.70	5.70	0	-8760	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	443	25.62	0.92	12	0.28	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
158	20230704	120644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3750	10	2	0.27	120360325	32192	84.10	3755	3780	3710	4860	2620	3740	3738.83	5.70	0	-8720	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	444	25.68	0.92	12	0.27	146.00	4072.00	5840	20220824	-35.79	3240	20230103	15.74	4390	-14.58	20230420	3240	15.74	20230103	5840	-35.79	20220824	3240	15.74	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
159	20230704	110639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3725	-15	5	-0.40	105006595	28095	73.40	3755	3780	3710	4860	2620	3740	3737.55	5.70	0	-4903	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	441	25.51	0.91	12	0.24	146.00	4072.00	5840	20220824	-36.22	3240	20230103	14.97	4390	-15.15	20230420	3240	14.97	20230103	5840	-36.22	20220824	3240	14.97	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
160	20230704	100638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	-10	5	-0.27	80715650	21569	56.35	3755	3780	3720	4860	2620	3740	3742.21	5.70	0	-3249	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	442	25.55	0.92	12	0.18	146.00	4072.00	5840	20220824	-36.13	3240	20230103	15.12	4390	-15.03	20230420	3240	15.12	20230103	5840	-36.13	20220824	3240	15.12	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
161	20230704	090636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	25	2	0.67	14436280	3845	10.05	3755	3780	3740	4860	2620	3740	3754.56	5.70	0	-1199	3776	3757	3726	3707	3676	3767	3717	60	1120	500	2540	5	1	11847232	446	25.79	0.92	12	0.03	146.00	4072.00	5840	20220824	-35.53	3240	20230103	16.20	4390	-14.24	20230420	3240	16.20	20230103	5840	-35.53	20220824	3240	16.20	20230103	5.37	N	119500	500	60 억		674971	N	N	0	N	00	N
162	20230703	160629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	65	2	1.77	142575015	38275	111.00	3710	3745	3695	4775	2575	3675	3724.99	5.71	0	-1582	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	443	25.62	0.92	12	0.32	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
163	20230703	150637	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	65	2	1.77	139059950	37334	108.27	3710	3745	3695	4775	2575	3675	3724.75	5.71	0	-1490	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	443	25.62	0.92	12	0.32	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
164	20230703	140636	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	65	2	1.77	120902120	32470	94.16	3710	3745	3695	4775	2575	3675	3723.50	5.71	0	-898	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	443	25.62	0.92	12	0.27	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
165	20230703	130631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	65	2	1.77	112204755	30144	87.42	3710	3745	3695	4775	2575	3675	3722.29	5.71	0	-85	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	443	25.62	0.92	12	0.25	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
166	20230703	120638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	65	2	1.77	101683080	27330	79.26	3710	3740	3695	4775	2575	3675	3720.57	5.71	0	734	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	443	25.62	0.92	12	0.23	146.00	4072.00	5840	20220824	-35.96	3240	20230103	15.43	4390	-14.81	20230420	3240	15.43	20230103	5840	-35.96	20220824	3240	15.43	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
167	20230703	110633	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	45	2	1.22	84983135	22850	66.26	3710	3740	3695	4775	2575	3675	3719.17	5.71	0	568	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	441	25.48	0.91	12	0.19	146.00	4072.00	5840	20220824	-36.30	3240	20230103	14.81	4390	-15.26	20230420	3240	14.81	20230103	5840	-36.30	20220824	3240	14.81	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
168	20230703	100622	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	55	2	1.50	51431290	13820	40.08	3710	3740	3695	4775	2575	3675	3721.51	5.71	0	805	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	442	25.55	0.92	12	0.12	146.00	4072.00	5840	20220824	-36.13	3240	20230103	15.12	4390	-15.03	20230420	3240	15.12	20230103	5840	-36.13	20220824	3240	15.12	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N
169	20230703	090630	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	20	2	0.54	12450510	3356	9.73	3710	3720	3695	4775	2575	3675	3709.93	5.71	0	260	3731	3702	3656	3627	3581	3717	3642	60	1100	500	2490	5	1	11847232	438	25.31	0.91	12	0.03	146.00	4072.00	5840	20220824	-36.73	3240	20230103	14.04	4390	-15.83	20230420	3240	14.04	20230103	5840	-36.73	20220824	3240	14.04	20230103	5.45	N	119500	500	60 억		676550	N	N	0	N	00	N