KissMeData/396300/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	161223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	80	2	1.62	908458525	181423	74.50	4990	5060	4945	6400	3455	4930	5007.40	1.54	0	36419	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1327	33.40	2.08	12	0.68	150.00	2407.00	8790	20230419	-43.00	4130	20230103	21.31	8790	-43.00	20230419	4130	21.31	20230103	8790	-43.00	20230419	4130	21.31	20230103	7.63	N	396300	100	26 억		407220	N	N	29	N	00	N
3	20230731	151220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	65	2	1.32	836240585	166977	68.57	4990	5060	4945	6400	3455	4930	5008.12	1.54	0	35219	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	5	1	26489500	1323	33.30	2.08	12	0.63	150.00	2407.00	8790	20230419	-43.17	4130	20230103	20.94	8790	-43.17	20230419	4130	20.94	20230103	8790	-43.17	20230419	4130	20.94	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
4	20230731	141227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	100	2	2.03	666250730	132979	54.61	4990	5060	4945	6400	3455	4930	5010.20	1.54	0	21829	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1332	33.53	2.09	12	0.50	150.00	2407.00	8790	20230419	-42.78	4130	20230103	21.79	8790	-42.78	20230419	4130	21.79	20230103	8790	-42.78	20230419	4130	21.79	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
5	20230731	131231	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	110	2	2.23	574543835	114658	47.08	4990	5060	4945	6400	3455	4930	5010.94	1.54	0	18755	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1335	33.60	2.09	12	0.43	150.00	2407.00	8790	20230419	-42.66	4130	20230103	22.03	8790	-42.66	20230419	4130	22.03	20230103	8790	-42.66	20230419	4130	22.03	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
6	20230731	121238	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	110	2	2.23	483184155	96541	39.64	4990	5050	4945	6400	3455	4930	5004.96	1.54	0	22430	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1335	33.60	2.09	12	0.36	150.00	2407.00	8790	20230419	-42.66	4130	20230103	22.03	8790	-42.66	20230419	4130	22.03	20230103	8790	-42.66	20230419	4130	22.03	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
7	20230731	111241	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	80	2	1.62	302090480	60432	24.82	4990	5040	4945	6400	3455	4930	4998.85	1.54	0	1662	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1327	33.40	2.08	12	0.23	150.00	2407.00	8790	20230419	-43.00	4130	20230103	21.31	8790	-43.00	20230419	4130	21.31	20230103	8790	-43.00	20230419	4130	21.31	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
8	20230731	101237	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	100	2	2.03	209212715	41928	17.22	4990	5030	4945	6400	3455	4930	4989.81	1.54	0	-4384	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	10	1	26489500	1332	33.53	2.09	12	0.16	150.00	2407.00	8790	20230419	-42.78	4130	20230103	21.79	8790	-42.78	20230419	4130	21.79	20230103	8790	-42.78	20230419	4130	21.79	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
9	20230731	091224	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	30	2	0.61	22958485	4617	1.90	4990	4990	4950	6400	3455	4930	4972.60	1.54	0	-1498	5113	5021	4868	4776	4623	5067	4822	26	1472	100	3450	5	1	26489500	1314	33.07	2.06	12	0.02	150.00	2407.00	8790	20230419	-43.57	4130	20230103	20.10	8790	-43.57	20230419	4130	20.10	20230103	8790	-43.57	20230419	4130	20.10	20230103	7.63	N	396300	100	26 억		407220	N	N	35	N	00	N
10	20230728	161227	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4930	150	2	3.14	1180362705	241992	89.16	4745	4960	4715	6210	3350	4780	4877.61	1.27	0	65263	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1306	32.87	2.05	12	0.91	150.00	2407.00	8790	20230419	-43.91	4130	20230103	19.37	8790	-43.91	20230419	4130	19.37	20230103	8790	-43.91	20230419	4130	19.37	20230103	7.68	N	396300	100	26 억		336952	N	N	35	N	00	N
11	20230728	151223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4925	145	2	3.03	1147800610	235386	86.73	4745	4960	4715	6210	3350	4780	4876.25	1.27	0	64970	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1305	32.83	2.05	12	0.89	150.00	2407.00	8790	20230419	-43.97	4130	20230103	19.25	8790	-43.97	20230419	4130	19.25	20230103	8790	-43.97	20230419	4130	19.25	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
12	20230728	141222	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4950	170	2	3.56	1049091430	215349	79.34	4745	4960	4715	6210	3350	4780	4871.59	1.27	0	64578	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1311	33.00	2.06	12	0.81	150.00	2407.00	8790	20230419	-43.69	4130	20230103	19.85	8790	-43.69	20230419	4130	19.85	20230103	8790	-43.69	20230419	4130	19.85	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
13	20230728	131226	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4910	130	2	2.72	947558880	194814	71.78	4745	4955	4715	6210	3350	4780	4863.92	1.27	0	65579	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1301	32.73	2.04	12	0.74	150.00	2407.00	8790	20230419	-44.14	4130	20230103	18.89	8790	-44.14	20230419	4130	18.89	20230103	8790	-44.14	20230419	4130	18.89	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
14	20230728	121223	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4925	145	2	3.03	847287505	174445	64.27	4745	4955	4715	6210	3350	4780	4857.05	1.27	0	60534	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1305	32.83	2.05	12	0.66	150.00	2407.00	8790	20230419	-43.97	4130	20230103	19.25	8790	-43.97	20230419	4130	19.25	20230103	8790	-43.97	20230419	4130	19.25	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
15	20230728	111229	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4905	125	2	2.62	575872710	119402	43.99	4745	4905	4715	6210	3350	4780	4822.98	1.27	0	41996	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1299	32.70	2.04	12	0.45	150.00	2407.00	8790	20230419	-44.20	4130	20230103	18.77	8790	-44.20	20230419	4130	18.77	20230103	8790	-44.20	20230419	4130	18.77	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
16	20230728	101220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4825	45	2	0.94	333587055	69583	25.64	4745	4845	4715	6210	3350	4780	4794.09	1.27	0	21163	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1278	32.17	2.00	12	0.26	150.00	2407.00	8790	20230419	-45.11	4130	20230103	16.83	8790	-45.11	20230419	4130	16.83	20230103	8790	-45.11	20230419	4130	16.83	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
17	20230728	091230	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4795	15	2	0.31	99003900	20825	7.67	4745	4795	4715	6210	3350	4780	4754.08	1.27	0	4163	5016	4897	4756	4637	4496	4957	4697	26	1430	100	3340	5	1	26489500	1270	31.97	1.99	12	0.08	150.00	2407.00	8790	20230419	-45.45	4130	20230103	16.10	8790	-45.45	20230419	4130	16.10	20230103	8790	-45.45	20230419	4130	16.10	20230103	7.68	N	396300	100	26 억		336952	N	N	222	N	00	N
18	20230727	161220	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4780	80	2	1.70	1261004450	263518	25.36	4615	4875	4615	6110	3290	4700	4785.29	0.96	-87498	83130	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1266	31.87	1.99	12	0.99	150.00	2407.00	8790	20230419	-45.62	4130	20230103	15.74	8790	-45.62	20230419	4130	15.74	20230103	8790	-45.62	20230419	4130	15.74	20230103	7.91	N	396300	100	26 억		254003	N	N	222	N	00	N
19	20230727	151221	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4765	65	2	1.38	1147890365	239795	23.08	4615	4875	4615	6110	3290	4700	4786.97	0.96	-87498	78709	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1262	31.77	1.98	12	0.91	150.00	2407.00	8790	20230419	-45.79	4130	20230103	15.38	8790	-45.79	20230419	4130	15.38	20230103	8790	-45.79	20230419	4130	15.38	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
20	20230727	141215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4790	90	2	1.91	1028151620	214817	20.67	4615	4875	4615	6110	3290	4700	4786.17	0.96	-87498	82722	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1269	31.93	1.99	12	0.81	150.00	2407.00	8790	20230419	-45.51	4130	20230103	15.98	8790	-45.51	20230419	4130	15.98	20230103	8790	-45.51	20230419	4130	15.98	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
21	20230727	131213	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4765	65	2	1.38	958280445	200203	19.27	4615	4875	4615	6110	3290	4700	4786.54	0.96	-87498	79280	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1262	31.77	1.98	12	0.76	150.00	2407.00	8790	20230419	-45.79	4130	20230103	15.38	8790	-45.79	20230419	4130	15.38	20230103	8790	-45.79	20230419	4130	15.38	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
22	20230727	121216	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4755	55	2	1.17	886589945	185124	17.82	4615	4875	4615	6110	3290	4700	4789.17	0.96	-87498	76516	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1260	31.70	1.98	12	0.70	150.00	2407.00	8790	20230419	-45.90	4130	20230103	15.13	8790	-45.90	20230419	4130	15.13	20230103	8790	-45.90	20230419	4130	15.13	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
23	20230727	111219	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4830	130	2	2.77	778732220	162639	15.65	4615	4875	4615	6110	3290	4700	4788.10	0.96	-87498	72031	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1279	32.20	2.01	12	0.61	150.00	2407.00	8790	20230419	-45.05	4130	20230103	16.95	8790	-45.05	20230419	4130	16.95	20230103	8790	-45.05	20230419	4130	16.95	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
24	20230727	101215	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4800	100	2	2.13	604117810	126364	12.16	4615	4875	4615	6110	3290	4700	4780.77	0.96	-87498	50029	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1271	32.00	1.99	12	0.48	150.00	2407.00	8790	20230419	-45.39	4130	20230103	16.22	8790	-45.39	20230419	4130	16.22	20230103	8790	-45.39	20230419	4130	16.22	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
25	20230727	091214	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4840	140	2	2.98	309583990	64680	6.22	4615	4875	4615	6110	3290	4700	4786.39	0.96	-87498	31895	5520	5110	4840	4430	4160	4975	4295	26	1410	100	3290	5	1	26489500	1282	32.27	2.01	12	0.24	150.00	2407.00	8790	20230419	-44.94	4130	20230103	17.19	8790	-44.94	20230419	4130	17.19	20230103	8790	-44.94	20230419	4130	17.19	20230103	7.91	N	396300	100	26 억		254003	N	N	751	N	00	N
26	20230726	161212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4700	-210	5	-4.28	4952128995	1022243	182.65	5200	5250	4570	6380	3440	4910	4845.08	1.29	0	-87622	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1245	31.33	1.95	12	3.86	150.00	2407.00	8790	20230419	-46.53	4130	20230103	13.80	8790	-46.53	20230419	4130	13.80	20230103	8790	-46.53	20230419	4130	13.80	20230103	8.17	N	396300	100	26 억		341501	N	N	751	N	00	N
27	20230726	151218	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	-270	5	-5.50	4806114295	991061	177.08	5200	5250	4570	6380	3440	4910	4849.46	1.29	0	-92685	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1229	30.93	1.93	12	3.74	150.00	2407.00	8790	20230419	-47.21	4130	20230103	12.35	8790	-47.21	20230419	4130	12.35	20230103	8790	-47.21	20230419	4130	12.35	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
28	20230726	141208	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4595	-315	5	-6.42	4363725145	896149	160.12	5200	5250	4570	6380	3440	4910	4869.42	1.29	0	-97011	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1217	30.63	1.91	12	3.38	150.00	2407.00	8790	20230419	-47.72	4130	20230103	11.26	8790	-47.72	20230419	4130	11.26	20230103	8790	-47.72	20230419	4130	11.26	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
29	20230726	131204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4710	-200	5	-4.07	3813726580	777810	138.97	5200	5250	4660	6380	3440	4910	4903.16	1.29	0	-103450	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1248	31.40	1.96	12	2.94	150.00	2407.00	8790	20230419	-46.42	4130	20230103	14.04	8790	-46.42	20230419	4130	14.04	20230103	8790	-46.42	20230419	4130	14.04	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
30	20230726	121210	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4745	-165	5	-3.36	3185129145	644028	115.07	5200	5250	4685	6380	3440	4910	4945.64	1.29	0	-135739	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1257	31.63	1.97	12	2.43	150.00	2407.00	8790	20230419	-46.02	4130	20230103	14.89	8790	-46.02	20230419	4130	14.89	20230103	8790	-46.02	20230419	4130	14.89	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
31	20230726	111204	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4770	-140	5	-2.85	3051286610	615836	110.03	5200	5250	4685	6380	3440	4910	4954.71	1.29	0	-135749	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1264	31.80	1.98	12	2.32	150.00	2407.00	8790	20230419	-45.73	4130	20230103	15.50	8790	-45.73	20230419	4130	15.50	20230103	8790	-45.73	20230419	4130	15.50	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
32	20230726	101212	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4845	-65	5	-1.32	2408487965	480810	85.91	5200	5250	4685	6380	3440	4910	5009.23	1.29	0	-144008	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	5	1	26489500	1283	32.30	2.01	12	1.82	150.00	2407.00	8790	20230419	-44.88	4130	20230103	17.31	8790	-44.88	20230419	4130	17.31	20230103	8790	-44.88	20230419	4130	17.31	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
33	20230726	091207	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	140	2	2.85	1310630455	255231	45.60	5200	5250	4995	6380	3440	4910	5135.08	1.29	0	-99379	5246	5077	4971	4802	4696	5025	4750	26	1470	100	3430	10	1	26489500	1338	33.67	2.10	12	0.96	150.00	2407.00	8790	20230419	-42.55	4130	20230103	22.28	8790	-42.55	20230419	4130	22.28	20230103	8790	-42.55	20230419	4130	22.28	20230103	8.17	N	396300	100	26 억		341501	N	N	696	N	00	N
34	20230725	161203	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4910	-170	5	-3.35	2190554580	443142	114.10	5070	5140	4865	6600	3560	5080	4943.33	1.10	0	49252	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1301	32.73	2.04	12	1.67	150.00	2407.00	8790	20230419	-44.14	4130	20230103	18.89	8790	-44.14	20230419	4130	18.89	20230103	8790	-44.14	20230419	4130	18.89	20230103	8.14	N	396300	100	26 억		290689	N	N	696	N	00	N
35	20230725	151150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4885	-195	5	-3.84	1977758315	399671	102.90	5070	5140	4865	6600	3560	5080	4948.47	1.10	0	41040	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1294	32.57	2.03	12	1.51	150.00	2407.00	8790	20230419	-44.43	4130	20230103	18.28	8790	-44.43	20230419	4130	18.28	20230103	8790	-44.43	20230419	4130	18.28	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
36	20230725	141148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-160	5	-3.15	1730850460	349317	89.94	5070	5140	4865	6600	3560	5080	4954.96	1.10	0	25698	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1303	32.80	2.04	12	1.32	150.00	2407.00	8790	20230419	-44.03	4130	20230103	19.13	8790	-44.03	20230419	4130	19.13	20230103	8790	-44.03	20230419	4130	19.13	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
37	20230725	131200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4935	-145	5	-2.85	1405454400	283301	72.94	5070	5140	4865	6600	3560	5080	4960.99	1.10	0	12035	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1307	32.90	2.05	12	1.07	150.00	2407.00	8790	20230419	-43.86	4130	20230103	19.49	8790	-43.86	20230419	4130	19.49	20230103	8790	-43.86	20230419	4130	19.49	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
38	20230725	121159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4950	-130	5	-2.56	1181438230	238058	61.29	5070	5140	4865	6600	3560	5080	4962.82	1.10	0	6909	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1311	33.00	2.06	12	0.90	150.00	2407.00	8790	20230419	-43.69	4130	20230103	19.85	8790	-43.69	20230419	4130	19.85	20230103	8790	-43.69	20230419	4130	19.85	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
39	20230725	111157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4920	-160	5	-3.15	944404050	189966	48.91	5070	5140	4865	6600	3560	5080	4971.44	1.10	0	-23582	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	5	1	26489500	1303	32.80	2.04	12	0.72	150.00	2407.00	8790	20230419	-44.03	4130	20230103	19.13	8790	-44.03	20230419	4130	19.13	20230103	8790	-44.03	20230419	4130	19.13	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
40	20230725	101157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-80	5	-1.57	420843695	83937	21.61	5070	5140	4970	6600	3560	5080	5013.80	1.10	0	-7198	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	10	1	26489500	1324	33.33	2.08	12	0.32	150.00	2407.00	8790	20230419	-43.12	4130	20230103	21.07	8790	-43.12	20230419	4130	21.07	20230103	8790	-43.12	20230419	4130	21.07	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
41	20230725	091154	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-50	5	-0.98	166006960	32950	8.48	5070	5140	4970	6600	3560	5080	5038.15	1.10	0	-8717	5346	5212	5116	4982	4886	5165	4935	26	1520	100	3550	10	1	26489500	1332	33.53	2.09	12	0.12	150.00	2407.00	8790	20230419	-42.78	4130	20230103	21.79	8790	-42.78	20230419	4130	21.79	20230103	8790	-42.78	20230419	4130	21.79	20230103	8.14	N	396300	100	26 억		290689	N	N	296	N	00	N
42	20230724	161155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-170	5	-3.24	1956758970	385056	171.92	5250	5250	5020	6820	3680	5250	5081.76	0.66	0	116412	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1346	33.87	2.11	12	1.45	150.00	2407.00	8790	20230419	-42.21	4130	20230103	23.00	8790	-42.21	20230419	4130	23.00	20230103	8790	-42.21	20230419	4130	23.00	20230103	8.14	N	396300	100	26 억		175318	N	N	296	N	00	N
43	20230724	151151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5090	-160	5	-3.05	1919297050	377690	168.63	5250	5250	5020	6820	3680	5250	5081.67	0.66	0	114408	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1348	33.93	2.11	12	1.43	150.00	2407.00	8790	20230419	-42.09	4130	20230103	23.24	8790	-42.09	20230419	4130	23.24	20230103	8790	-42.09	20230419	4130	23.24	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
44	20230724	141150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-140	5	-2.67	1770773110	348549	155.62	5250	5250	5020	6820	3680	5250	5080.41	0.66	0	98402	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1354	34.07	2.12	12	1.32	150.00	2407.00	8790	20230419	-41.87	4130	20230103	23.73	8790	-41.87	20230419	4130	23.73	20230103	8790	-41.87	20230419	4130	23.73	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
45	20230724	131150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5110	-140	5	-2.67	1550192070	305266	136.30	5250	5250	5020	6820	3680	5250	5078.17	0.66	0	72180	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1354	34.07	2.12	12	1.15	150.00	2407.00	8790	20230419	-41.87	4130	20230103	23.73	8790	-41.87	20230419	4130	23.73	20230103	8790	-41.87	20230419	4130	23.73	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
46	20230724	121152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-180	5	-3.43	1244460910	245326	109.53	5250	5250	5020	6820	3680	5250	5072.68	0.66	0	48286	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1343	33.80	2.11	12	0.93	150.00	2407.00	8790	20230419	-42.32	4130	20230103	22.76	8790	-42.32	20230419	4130	22.76	20230103	8790	-42.32	20230419	4130	22.76	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
47	20230724	111156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	-170	5	-3.24	1020840950	201150	89.81	5250	5250	5020	6820	3680	5250	5075.02	0.66	0	42504	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1346	33.87	2.11	12	0.76	150.00	2407.00	8790	20230419	-42.21	4130	20230103	23.00	8790	-42.21	20230419	4130	23.00	20230103	8790	-42.21	20230419	4130	23.00	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
48	20230724	101144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-110	5	-2.10	800862170	157734	70.43	5250	5250	5020	6820	3680	5250	5077.30	0.66	0	30454	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1362	34.27	2.14	12	0.60	150.00	2407.00	8790	20230419	-41.52	4130	20230103	24.46	8790	-41.52	20230419	4130	24.46	20230103	8790	-41.52	20230419	4130	24.46	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
49	20230724	091153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-190	5	-3.62	194670280	37931	16.94	5250	5250	5060	6820	3680	5250	5132.22	0.66	0	-14767	5450	5350	5300	5200	5150	5325	5175	26	1570	100	3670	10	1	26489500	1340	33.73	2.10	12	0.14	150.00	2407.00	8790	20230419	-42.43	4130	20230103	22.52	8790	-42.43	20230419	4130	22.52	20230103	8790	-42.43	20230419	4130	22.52	20230103	8.14	N	396300	100	26 억		175318	N	N	67	N	00	N
50	20230721	161140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-150	5	-2.78	1164657060	219389	109.28	5310	5400	5250	7020	3780	5400	5308.79	0.80	0	-38570	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1391	35.00	2.18	12	0.83	150.00	2407.00	8790	20230419	-40.27	4130	20230103	27.12	8790	-40.27	20230419	4130	27.12	20230103	8790	-40.27	20230419	4130	27.12	20230103	8.17	N	396300	100	26 억		213000	N	N	67	N	00	N
51	20230721	151142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5260	-140	5	-2.59	1081053140	203479	101.35	5310	5400	5260	7020	3780	5400	5312.84	0.80	0	-37658	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1393	35.07	2.19	12	0.77	150.00	2407.00	8790	20230419	-40.16	4130	20230103	27.36	8790	-40.16	20230419	4130	27.36	20230103	8790	-40.16	20230419	4130	27.36	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
52	20230721	141137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-120	5	-2.22	855100550	160650	80.02	5310	5400	5280	7020	3780	5400	5322.75	0.80	0	-32402	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1399	35.20	2.19	12	0.61	150.00	2407.00	8790	20230419	-39.93	4130	20230103	27.85	8790	-39.93	20230419	4130	27.85	20230103	8790	-39.93	20230419	4130	27.85	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
53	20230721	131141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	-110	5	-2.04	751656170	141099	70.28	5310	5400	5280	7020	3780	5400	5327.14	0.80	0	-28372	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1401	35.27	2.20	12	0.53	150.00	2407.00	8790	20230419	-39.82	4130	20230103	28.09	8790	-39.82	20230419	4130	28.09	20230103	8790	-39.82	20230419	4130	28.09	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
54	20230721	121155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-80	5	-1.48	539332390	101082	50.35	5310	5400	5310	7020	3780	5400	5335.58	0.80	0	-4303	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1409	35.47	2.21	12	0.38	150.00	2407.00	8790	20230419	-39.48	4130	20230103	28.81	8790	-39.48	20230419	4130	28.81	20230103	8790	-39.48	20230419	4130	28.81	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
55	20230721	111153	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-70	5	-1.30	417249040	78137	38.92	5310	5400	5310	7020	3780	5400	5339.95	0.80	0	-4342	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1412	35.53	2.21	12	0.29	150.00	2407.00	8790	20230419	-39.36	4130	20230103	29.06	8790	-39.36	20230419	4130	29.06	20230103	8790	-39.36	20230419	4130	29.06	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
56	20230721	101152	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-70	5	-1.30	283199170	53002	26.40	5310	5400	5310	7020	3780	5400	5343.16	0.80	0	1552	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1412	35.53	2.21	12	0.20	150.00	2407.00	8790	20230419	-39.36	4130	20230103	29.06	8790	-39.36	20230419	4130	29.06	20230103	8790	-39.36	20230419	4130	29.06	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
57	20230721	091148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	-60	5	-1.11	78166010	14639	7.29	5310	5400	5310	7020	3780	5400	5339.49	0.80	0	452	5546	5472	5426	5352	5306	5450	5330	26	1620	100	3780	10	1	26489500	1415	35.60	2.22	12	0.06	150.00	2407.00	8790	20230419	-39.25	4130	20230103	29.30	8790	-39.25	20230419	4130	29.30	20230103	8790	-39.25	20230419	4130	29.30	20230103	8.17	N	396300	100	26 억		213000	N	N	122	N	00	N
58	20230720	161136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-140	5	-2.53	1064017390	195994	79.79	5410	5500	5380	7200	3880	5540	5428.94	0.74	0	17641	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1430	36.00	2.24	12	0.74	150.00	2407.00	8790	20230419	-38.57	4130	20230103	30.75	8790	-38.57	20230419	4130	30.75	20230103	8790	-38.57	20230419	4130	30.75	20230103	8.25	N	396300	100	26 억		195244	N	N	122	N	00	N
59	20230720	151135	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-120	5	-2.17	969863370	178604	72.71	5410	5500	5380	7200	3880	5540	5430.24	0.74	0	16190	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1436	36.13	2.25	12	0.67	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
60	20230720	141133	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5470	-70	5	-1.26	906591140	166962	67.97	5410	5500	5380	7200	3880	5540	5429.93	0.74	0	15018	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1449	36.47	2.27	12	0.63	150.00	2407.00	8790	20230419	-37.77	4130	20230103	32.45	8790	-37.77	20230419	4130	32.45	20230103	8790	-37.77	20230419	4130	32.45	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
61	20230720	131136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-90	5	-1.62	711148690	131034	53.34	5410	5500	5380	7200	3880	5540	5427.21	0.74	0	10667	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1444	36.33	2.26	12	0.49	150.00	2407.00	8790	20230419	-38.00	4130	20230103	31.96	8790	-38.00	20230419	4130	31.96	20230103	8790	-38.00	20230419	4130	31.96	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
62	20230720	121145	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-100	5	-1.81	672824010	123988	50.47	5410	5500	5380	7200	3880	5540	5426.53	0.74	0	9692	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1441	36.27	2.26	12	0.47	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
63	20230720	111141	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-90	5	-1.62	613408130	113070	46.03	5410	5500	5380	7200	3880	5540	5425.03	0.74	0	9853	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1444	36.33	2.26	12	0.43	150.00	2407.00	8790	20230419	-38.00	4130	20230103	31.96	8790	-38.00	20230419	4130	31.96	20230103	8790	-38.00	20230419	4130	31.96	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
64	20230720	101127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-120	5	-2.17	404680700	74642	30.39	5410	5500	5380	7200	3880	5540	5421.62	0.74	0	562	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1436	36.13	2.25	12	0.28	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
65	20230720	091131	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-100	5	-1.81	171446670	31608	12.87	5410	5500	5380	7200	3880	5540	5424.15	0.74	0	5637	5753	5646	5513	5406	5273	5700	5460	26	1660	100	3870	10	1	26489500	1441	36.27	2.26	12	0.12	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.25	N	396300	100	26 억		195244	N	N	103	N	00	N
66	20230719	161151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	40	2	0.73	1334053170	244067	107.44	5510	5620	5380	7150	3850	5500	5465.58	0.67	0	18611	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1468	36.93	2.30	12	0.92	150.00	2407.00	8790	20230419	-36.97	4130	20230103	34.14	8790	-36.97	20230419	4130	34.14	20230103	8790	-36.97	20230419	4130	34.14	20230103	8.26	N	396300	100	26 억		176634	N	N	103	N	00	N
67	20230719	151151	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	80	2	1.45	1255285740	229903	101.20	5510	5620	5380	7150	3850	5500	5460.07	0.67	0	19860	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1478	37.20	2.32	12	0.87	150.00	2407.00	8790	20230419	-36.52	4130	20230103	35.11	8790	-36.52	20230419	4130	35.11	20230103	8790	-36.52	20230419	4130	35.11	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
68	20230719	141155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-80	5	-1.45	821558420	151246	66.58	5510	5510	5380	7150	3850	5500	5431.93	0.67	0	11621	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1436	36.13	2.25	12	0.57	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
69	20230719	131139	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-60	5	-1.09	734943030	135244	59.53	5510	5510	5380	7150	3850	5500	5434.20	0.67	0	10233	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1441	36.27	2.26	12	0.51	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
70	20230719	121158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-60	5	-1.09	677355930	124650	54.87	5510	5510	5380	7150	3850	5500	5434.06	0.67	0	13152	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1441	36.27	2.26	12	0.47	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
71	20230719	111155	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-70	5	-1.27	564492000	103846	45.71	5510	5510	5380	7150	3850	5500	5435.86	0.67	0	15029	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1438	36.20	2.26	12	0.39	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
72	20230719	101144	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-90	5	-1.64	372016100	68499	30.15	5510	5510	5380	7150	3850	5500	5430.97	0.67	0	813	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1433	36.07	2.25	12	0.26	150.00	2407.00	8790	20230419	-38.45	4130	20230103	30.99	8790	-38.45	20230419	4130	30.99	20230103	8790	-38.45	20230419	4130	30.99	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
73	20230719	091143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	-50	5	-0.91	111611450	20470	9.01	5510	5510	5380	7150	3850	5500	5452.44	0.67	0	-1641	5773	5636	5553	5416	5333	5595	5375	26	1650	100	3850	10	1	26489500	1444	36.33	2.26	12	0.08	150.00	2407.00	8790	20230419	-38.00	4130	20230103	31.96	8790	-38.00	20230419	4130	31.96	20230103	8790	-38.00	20230419	4130	31.96	20230103	8.26	N	396300	100	26 억		176634	N	N	86	N	00	N
74	20230718	161143	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-100	5	-1.79	1249455180	224109	142.27	5560	5690	5470	7280	3920	5600	5575.25	0.74	0	-18698	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1457	36.67	2.29	12	0.85	150.00	2407.00	8790	20230419	-37.43	4130	20230103	33.17	8790	-37.43	20230419	4130	33.17	20230103	8790	-37.43	20230419	4130	33.17	20230103	8.14	N	396300	100	26 억		194923	N	N	86	N	00	N
75	20230718	151142	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-100	5	-1.79	1224333480	219542	139.37	5560	5690	5470	7280	3920	5600	5576.76	0.74	0	-18836	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1457	36.67	2.29	12	0.83	150.00	2407.00	8790	20230419	-37.43	4130	20230103	33.17	8790	-37.43	20230419	4130	33.17	20230103	8790	-37.43	20230419	4130	33.17	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
76	20230718	141137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5500	-100	5	-1.79	1102898950	197442	125.34	5560	5690	5490	7280	3920	5600	5585.94	0.74	0	-19070	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1457	36.67	2.29	12	0.75	150.00	2407.00	8790	20230419	-37.43	4130	20230103	33.17	8790	-37.43	20230419	4130	33.17	20230103	8790	-37.43	20230419	4130	33.17	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
77	20230718	131137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	-90	5	-1.61	990164670	176981	112.35	5560	5690	5500	7280	3920	5600	5594.75	0.74	0	-17119	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1460	36.73	2.29	12	0.67	150.00	2407.00	8790	20230419	-37.32	4130	20230103	33.41	8790	-37.32	20230419	4130	33.41	20230103	8790	-37.32	20230419	4130	33.41	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
78	20230718	121149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5540	-60	5	-1.07	826923810	147382	93.56	5560	5690	5540	7280	3920	5600	5610.75	0.74	0	-16492	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1468	36.93	2.30	12	0.56	150.00	2407.00	8790	20230419	-36.97	4130	20230103	34.14	8790	-36.97	20230419	4130	34.14	20230103	8790	-36.97	20230419	4130	34.14	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
79	20230718	111147	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-10	5	-0.18	615747270	109454	69.48	5560	5690	5560	7280	3920	5600	5625.63	0.74	0	1754	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1481	37.27	2.32	12	0.41	150.00	2407.00	8790	20230419	-36.41	4130	20230103	35.35	8790	-36.41	20230419	4130	35.35	20230103	8790	-36.41	20230419	4130	35.35	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
80	20230718	101140	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5620	20	2	0.36	409668910	72680	46.14	5560	5690	5560	7280	3920	5600	5636.61	0.74	0	2213	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1489	37.47	2.33	12	0.27	150.00	2407.00	8790	20230419	-36.06	4130	20230103	36.08	8790	-36.06	20230419	4130	36.08	20230103	8790	-36.06	20230419	4130	36.08	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
81	20230718	091134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	60	2	1.07	76697080	13692	8.69	5560	5670	5560	7280	3920	5600	5601.60	0.74	0	463	5740	5670	5580	5510	5420	5625	5465	26	1680	100	3920	10	1	26489500	1499	37.73	2.35	12	0.05	150.00	2407.00	8790	20230419	-35.61	4130	20230103	37.05	8790	-35.61	20230419	4130	37.05	20230103	8790	-35.61	20230419	4130	37.05	20230103	8.14	N	396300	100	26 억		194923	N	N	0	N	00	N
82	20230717	161138	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	10	2	0.18	870626240	156052	32.93	5620	5650	5490	7260	3920	5590	5579.06	0.66	0	20275	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1483	37.33	2.33	12	0.59	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
83	20230717	151132	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	10	2	0.18	842156830	150970	31.85	5620	5650	5490	7260	3920	5590	5578.31	0.66	0	20823	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1483	37.33	2.33	12	0.57	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
84	20230717	141136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	20	2	0.36	719369700	129063	27.23	5620	5650	5490	7260	3920	5590	5573.79	0.66	0	13917	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1486	37.40	2.33	12	0.49	150.00	2407.00	8790	20230419	-36.18	4130	20230103	35.84	8790	-36.18	20230419	4130	35.84	20230103	8790	-36.18	20230419	4130	35.84	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
85	20230717	131125	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	0	3	0.00	622995690	111868	23.60	5620	5650	5490	7260	3920	5590	5569.03	0.66	0	9047	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1481	37.27	2.32	12	0.42	150.00	2407.00	8790	20230419	-36.41	4130	20230103	35.35	8790	-36.41	20230419	4130	35.35	20230103	8790	-36.41	20230419	4130	35.35	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
86	20230717	121136	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5640	50	2	0.89	527135430	94823	20.01	5620	5650	5490	7260	3920	5590	5559.15	0.66	0	10640	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1494	37.60	2.34	12	0.36	150.00	2407.00	8790	20230419	-35.84	4130	20230103	36.56	8790	-35.84	20230419	4130	36.56	20230103	8790	-35.84	20230419	4130	36.56	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
87	20230717	111127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	10	2	0.18	386772210	69832	14.73	5620	5620	5490	7260	3920	5590	5538.61	0.66	0	3489	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1483	37.33	2.33	12	0.26	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
88	20230717	101127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-40	5	-0.72	277503620	50261	10.60	5620	5620	5490	7260	3920	5590	5521.25	0.66	0	-1187	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1470	37.00	2.31	12	0.19	150.00	2407.00	8790	20230419	-36.86	4130	20230103	34.38	8790	-36.86	20230419	4130	34.38	20230103	8790	-36.86	20230419	4130	34.38	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
89	20230717	091127	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-100	5	-1.79	94252370	17064	3.60	5620	5620	5490	7260	3920	5590	5523.46	0.66	0	-12090	6036	5812	5656	5432	5276	5735	5355	26	1670	100	3910	10	1	26489500	1454	36.60	2.28	12	0.06	150.00	2407.00	8790	20230419	-37.54	4130	20230103	32.93	8790	-37.54	20230419	4130	32.93	20230103	8790	-37.54	20230419	4130	32.93	20230103	8.18	N	396300	100	26 억		174649	N	N	43	N	00	N
90	20230714	161126	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5590	-110	5	-1.93	2670146200	472995	104.51	5690	5880	5500	7410	3990	5700	5645.19	1.07	0	-107582	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1481	37.27	2.32	12	1.79	150.00	2407.00	8790	20230419	-36.41	4130	20230103	35.35	8790	-36.41	20230419	4130	35.35	20230103	8790	-36.41	20230419	4130	35.35	20230103	8.14	N	396300	100	26 억		282233	N	N	43	N	00	N
91	20230714	151129	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5570	-130	5	-2.28	2605818920	461456	101.96	5690	5880	5500	7410	3990	5700	5646.95	1.07	0	-105411	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1475	37.13	2.31	12	1.74	150.00	2407.00	8790	20230419	-36.63	4130	20230103	34.87	8790	-36.63	20230419	4130	34.87	20230103	8790	-36.63	20230419	4130	34.87	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
92	20230714	141137	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-140	5	-2.46	2468364710	436775	96.51	5690	5880	5500	7410	3990	5700	5651.34	1.07	0	-105219	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1473	37.07	2.31	12	1.65	150.00	2407.00	8790	20230419	-36.75	4130	20230103	34.62	8790	-36.75	20230419	4130	34.62	20230103	8790	-36.75	20230419	4130	34.62	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
93	20230714	131121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-120	5	-2.11	2347832710	415193	91.74	5690	5880	5500	7410	3990	5700	5654.80	1.07	0	-99544	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1478	37.20	2.32	12	1.57	150.00	2407.00	8790	20230419	-36.52	4130	20230103	35.11	8790	-36.52	20230419	4130	35.11	20230103	8790	-36.52	20230419	4130	35.11	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
94	20230714	121121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5560	-140	5	-2.46	2243000020	396382	87.58	5690	5880	5500	7410	3990	5700	5658.68	1.07	0	-94458	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1473	37.07	2.31	12	1.50	150.00	2407.00	8790	20230419	-36.75	4130	20230103	34.62	8790	-36.75	20230419	4130	34.62	20230103	8790	-36.75	20230419	4130	34.62	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
95	20230714	111134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-150	5	-2.63	2182691700	385529	85.18	5690	5880	5500	7410	3990	5700	5661.55	1.07	0	-92151	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1470	37.00	2.31	12	1.46	150.00	2407.00	8790	20230419	-36.86	4130	20230103	34.38	8790	-36.86	20230419	4130	34.38	20230103	8790	-36.86	20230419	4130	34.38	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
96	20230714	101134	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-150	5	-2.63	1590567140	278633	61.56	5690	5880	5530	7410	3990	5700	5708.47	1.07	0	-80866	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1470	37.00	2.31	12	1.05	150.00	2407.00	8790	20230419	-36.86	4130	20230103	34.38	8790	-36.86	20230419	4130	34.38	20230103	8790	-36.86	20230419	4130	34.38	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
97	20230714	091130	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5610	-90	5	-1.58	189039700	33545	7.41	5690	5690	5610	7410	3990	5700	5635.41	1.07	0	-7449	5913	5806	5643	5536	5373	5860	5590	26	1710	100	3990	10	1	26489500	1486	37.40	2.33	12	0.13	150.00	2407.00	8790	20230419	-36.18	4130	20230103	35.84	8790	-36.18	20230419	4130	35.84	20230103	8790	-36.18	20230419	4130	35.84	20230103	8.14	N	396300	100	26 억		282233	N	N	6	N	00	N
98	20230713	161122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	250	2	4.59	2540251020	450230	206.97	5480	5750	5480	7080	3820	5450	5639.62	0.89	0	47652	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1510	38.00	2.37	12	1.70	150.00	2407.00	8790	20230419	-35.15	4130	20230103	38.01	8790	-35.15	20230419	4130	38.01	20230103	8790	-35.15	20230419	4130	38.01	20230103	8.16	N	396300	100	26 억		234580	N	N	6	N	00	N
99	20230713	151118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	210	2	3.85	2249309810	399270	183.55	5480	5730	5480	7080	3820	5450	5633.56	0.89	0	55474	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1499	37.73	2.35	12	1.51	150.00	2407.00	8790	20230419	-35.61	4130	20230103	37.05	8790	-35.61	20230419	4130	37.05	20230103	8790	-35.61	20230419	4130	37.05	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
100	20230713	141118	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5630	180	2	3.30	1950476400	346325	159.21	5480	5730	5480	7080	3820	5450	5631.92	0.89	0	55374	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1491	37.53	2.34	12	1.31	150.00	2407.00	8790	20230419	-35.95	4130	20230103	36.32	8790	-35.95	20230419	4130	36.32	20230103	8790	-35.95	20230419	4130	36.32	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
101	20230713	131122	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5660	210	2	3.85	1778712290	315900	145.22	5480	5730	5480	7080	3820	5450	5630.62	0.89	0	55181	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1499	37.73	2.35	12	1.19	150.00	2407.00	8790	20230419	-35.61	4130	20230103	37.05	8790	-35.61	20230419	4130	37.05	20230103	8790	-35.61	20230419	4130	37.05	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
102	20230713	121117	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	240	2	4.40	1597842560	284056	130.58	5480	5730	5480	7080	3820	5450	5625.10	0.89	0	55328	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1507	37.93	2.36	12	1.07	150.00	2407.00	8790	20230419	-35.27	4130	20230103	37.77	8790	-35.27	20230419	4130	37.77	20230103	8790	-35.27	20230419	4130	37.77	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
103	20230713	111121	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	230	2	4.22	1295294920	230962	106.17	5480	5720	5480	7080	3820	5450	5608.26	0.89	0	50398	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1505	37.87	2.36	12	0.87	150.00	2407.00	8790	20230419	-35.38	4130	20230103	37.53	8790	-35.38	20230419	4130	37.53	20230103	8790	-35.38	20230419	4130	37.53	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
104	20230713	101113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	130	2	2.39	639113010	115014	52.87	5480	5620	5480	7080	3820	5450	5556.83	0.89	0	31390	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1478	37.20	2.32	12	0.43	150.00	2407.00	8790	20230419	-36.52	4130	20230103	35.11	8790	-36.52	20230419	4130	35.11	20230103	8790	-36.52	20230419	4130	35.11	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
105	20230713	091116	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5600	150	2	2.75	284199540	51266	23.57	5480	5600	5480	7080	3820	5450	5543.63	0.89	0	25046	5650	5550	5460	5360	5270	5600	5410	26	1630	100	3810	10	1	26489500	1483	37.33	2.33	12	0.19	150.00	2407.00	8790	20230419	-36.29	4130	20230103	35.59	8790	-36.29	20230419	4130	35.59	20230103	8790	-36.29	20230419	4130	35.59	20230103	8.16	N	396300	100	26 억		234580	N	N	421	N	00	N
106	20230712	161113	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	10	2	0.18	1166054120	214433	175.35	5440	5560	5370	7070	3810	5440	5437.78	0.82	0	11421	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1444	36.33	2.26	12	0.81	150.00	2407.00	8790	20230419	-38.00	4130	20230103	31.96	8790	-38.00	20230419	4130	31.96	20230103	8790	-38.00	20230419	4130	31.96	20230103	8.30	N	396300	100	26 억		216133	N	N	421	N	00	N
107	20230712	151103	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-10	5	-0.18	972468470	178919	146.31	5440	5560	5370	7070	3810	5440	5435.24	0.82	0	-19588	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1438	36.20	2.26	12	0.68	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
108	20230712	141100	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-20	5	-0.37	825918320	151899	124.21	5440	5560	5370	7070	3810	5440	5437.29	0.82	0	-15391	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1436	36.13	2.25	12	0.57	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
109	20230712	131101	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5390	-50	5	-0.92	724258430	133072	108.82	5440	5560	5370	7070	3810	5440	5442.61	0.82	0	-21983	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1428	35.93	2.24	12	0.50	150.00	2407.00	8790	20230419	-38.68	4130	20230103	30.51	8790	-38.68	20230419	4130	30.51	20230103	8790	-38.68	20230419	4130	30.51	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
110	20230712	121108	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-30	5	-0.55	656794480	120604	98.62	5440	5560	5370	7070	3810	5440	5445.88	0.82	0	-21326	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1433	36.07	2.25	12	0.46	150.00	2407.00	8790	20230419	-38.45	4130	20230103	30.99	8790	-38.45	20230419	4130	30.99	20230103	8790	-38.45	20230419	4130	30.99	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
111	20230712	111107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	-40	5	-0.74	537521520	98502	80.55	5440	5560	5380	7070	3810	5440	5456.96	0.82	0	-19577	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1430	36.00	2.24	12	0.37	150.00	2407.00	8790	20230419	-38.57	4130	20230103	30.75	8790	-38.57	20230419	4130	30.75	20230103	8790	-38.57	20230419	4130	30.75	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
112	20230712	101107	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	356590630	65060	53.20	5440	5560	5430	7070	3810	5440	5480.95	0.82	0	-2399	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1441	36.27	2.26	12	0.25	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
113	20230712	091109	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5530	90	2	1.65	102132100	18535	15.16	5440	5560	5440	7070	3810	5440	5510.23	0.82	0	6939	5540	5490	5410	5360	5280	5515	5385	26	1630	100	3800	10	1	26489500	1465	36.87	2.30	12	0.07	150.00	2407.00	8790	20230419	-37.09	4130	20230103	33.90	8790	-37.09	20230419	4130	33.90	20230103	8790	-37.09	20230419	4130	33.90	20230103	8.30	N	396300	100	26 억		216133	N	N	34	N	00	N
114	20230711	161053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	130	2	2.45	655545480	121061	51.81	5350	5460	5330	6900	3720	5310	5414.91	0.62	0	51758	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1441	36.27	2.26	12	0.46	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.50	N	396300	100	26 억		164375	N	N	34	N	00	N
115	20230711	151049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	120	2	2.26	601712340	111163	47.58	5350	5460	5330	6900	3720	5310	5412.88	0.62	0	45799	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1438	36.20	2.26	12	0.42	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
116	20230711	141041	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	110	2	2.07	546766160	101004	43.23	5350	5460	5330	6900	3720	5310	5413.31	0.62	0	40048	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1436	36.13	2.25	12	0.38	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
117	20230711	131031	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	120	2	2.26	460005360	85002	36.38	5350	5460	5330	6900	3720	5310	5411.70	0.62	0	33142	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1438	36.20	2.26	12	0.32	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
118	20230711	121055	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	120	2	2.26	398050420	73582	31.49	5350	5460	5330	6900	3720	5310	5409.62	0.62	0	23896	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1438	36.20	2.26	12	0.28	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
119	20230711	111059	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5400	90	2	1.69	319540700	59073	25.28	5350	5460	5330	6900	3720	5310	5409.25	0.62	0	19153	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1430	36.00	2.24	12	0.22	150.00	2407.00	8790	20230419	-38.57	4130	20230103	30.75	8790	-38.57	20230419	4130	30.75	20230103	8790	-38.57	20230419	4130	30.75	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
120	20230711	101059	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	120	2	2.26	217537440	40220	17.21	5350	5460	5330	6900	3720	5310	5408.69	0.62	0	13023	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1438	36.20	2.26	12	0.15	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
121	20230711	091052	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	60	2	1.13	39182450	7304	3.13	5350	5390	5330	6900	3720	5310	5364.52	0.62	0	228	5556	5432	5356	5232	5156	5395	5195	26	1590	100	3710	10	1	26489500	1422	35.80	2.23	12	0.03	150.00	2407.00	8790	20230419	-38.91	4130	20230103	30.02	8790	-38.91	20230419	4130	30.02	20230103	8790	-38.91	20230419	4130	30.02	20230103	8.50	N	396300	100	26 억		164375	N	N	2	N	00	N
122	20230710	161044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-120	5	-2.21	1246517240	232993	113.12	5400	5480	5280	7050	3810	5430	5350.06	0.55	0	19360	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1407	35.40	2.21	12	0.88	150.00	2407.00	8790	20230419	-39.59	4130	20230103	28.57	8790	-39.59	20230419	4130	28.57	20230103	8790	-39.59	20230419	4130	28.57	20230103	8.54	N	396300	100	26 억		144823	N	N	2	N	00	N
123	20230710	151049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-100	5	-1.84	1192197760	222774	108.16	5400	5480	5280	7050	3810	5430	5351.60	0.55	0	23982	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1412	35.53	2.21	12	0.84	150.00	2407.00	8790	20230419	-39.36	4130	20230103	29.06	8790	-39.36	20230419	4130	29.06	20230103	8790	-39.36	20230419	4130	29.06	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
124	20230710	141035	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-50	5	-0.92	905165130	169023	82.07	5400	5480	5280	7050	3810	5430	5355.28	0.55	0	25443	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1425	35.87	2.24	12	0.64	150.00	2407.00	8790	20230419	-38.79	4130	20230103	30.27	8790	-38.79	20230419	4130	30.27	20230103	8790	-38.79	20230419	4130	30.27	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
125	20230710	131024	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-50	5	-0.92	825576760	154209	74.87	5400	5480	5280	7050	3810	5430	5353.62	0.55	0	17944	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1425	35.87	2.24	12	0.58	150.00	2407.00	8790	20230419	-38.79	4130	20230103	30.27	8790	-38.79	20230419	4130	30.27	20230103	8790	-38.79	20230419	4130	30.27	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
126	20230710	121053	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	-50	5	-0.92	777617020	145289	70.54	5400	5480	5280	7050	3810	5430	5352.21	0.55	0	17369	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1425	35.87	2.24	12	0.55	150.00	2407.00	8790	20230419	-38.79	4130	20230103	30.27	8790	-38.79	20230419	4130	30.27	20230103	8790	-38.79	20230419	4130	30.27	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
127	20230710	111049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	-70	5	-1.29	637241850	119090	57.82	5400	5480	5280	7050	3810	5430	5350.93	0.55	0	2	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1420	35.73	2.23	12	0.45	150.00	2407.00	8790	20230419	-39.02	4130	20230103	29.78	8790	-39.02	20230419	4130	29.78	20230103	8790	-39.02	20230419	4130	29.78	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
128	20230710	101049	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-10	5	-0.18	484580840	90674	44.02	5400	5480	5280	7050	3810	5430	5344.21	0.55	0	-6854	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1436	36.13	2.25	12	0.34	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
129	20230710	091040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-100	5	-1.84	167643240	31218	15.16	5400	5480	5320	7050	3810	5430	5370.08	0.55	0	-18119	5723	5576	5443	5296	5163	5570	5290	26	1620	100	3800	10	1	26489500	1412	35.53	2.21	12	0.12	150.00	2407.00	8790	20230419	-39.36	4130	20230103	29.06	8790	-39.36	20230419	4130	29.06	20230103	8790	-39.36	20230419	4130	29.06	20230103	8.54	N	396300	100	26 억		144823	N	N	0	N	00	N
130	20230707	161037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5430	-10	5	-0.18	1100094500	203059	67.55	5430	5590	5310	7070	3810	5440	5417.56	0.49	0	14848	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1438	36.20	2.26	12	0.77	150.00	2407.00	8790	20230419	-38.23	4130	20230103	31.48	8790	-38.23	20230419	4130	31.48	20230103	8790	-38.23	20230419	4130	31.48	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
131	20230707	151037	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5410	-30	5	-0.55	1065533880	196683	65.43	5430	5590	5310	7070	3810	5440	5417.48	0.49	0	15093	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1433	36.07	2.25	12	0.74	150.00	2407.00	8790	20230419	-38.45	4130	20230103	30.99	8790	-38.45	20230419	4130	30.99	20230103	8790	-38.45	20230419	4130	30.99	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
132	20230707	141056	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	-70	5	-1.29	941306400	173506	57.72	5430	5590	5340	7070	3810	5440	5425.18	0.49	0	10967	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1422	35.80	2.23	12	0.65	150.00	2407.00	8790	20230419	-38.91	4130	20230103	30.02	8790	-38.91	20230419	4130	30.02	20230103	8790	-38.91	20230419	4130	30.02	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
133	20230707	131044	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-20	5	-0.37	640023470	117447	39.07	5430	5590	5400	7070	3810	5440	5449.49	0.49	0	-6715	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1436	36.13	2.25	12	0.44	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
134	20230707	121047	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	0	3	0.00	488412730	89523	29.78	5430	5590	5400	7070	3810	5440	5455.78	0.49	0	-3620	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1441	36.27	2.26	12	0.34	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
135	20230707	111054	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5420	-20	5	-0.37	377297130	69056	22.97	5430	5590	5400	7070	3810	5440	5463.75	0.49	0	-5204	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1436	36.13	2.25	12	0.26	150.00	2407.00	8790	20230419	-38.34	4130	20230103	31.23	8790	-38.34	20230419	4130	31.23	20230103	8790	-38.34	20230419	4130	31.23	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
136	20230707	101036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5450	10	2	0.18	222862660	40665	13.53	5430	5590	5420	7070	3810	5440	5480.76	0.49	0	-1180	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1444	36.33	2.26	12	0.15	150.00	2407.00	8790	20230419	-38.00	4130	20230103	31.96	8790	-38.00	20230419	4130	31.96	20230103	8790	-38.00	20230419	4130	31.96	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
137	20230707	091039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5510	70	2	1.29	57061330	10403	3.46	5430	5590	5420	7070	3810	5440	5486.45	0.49	0	559	5940	5690	5470	5220	5000	5580	5110	26	1630	100	3800	10	1	26489500	1460	36.73	2.29	12	0.04	150.00	2407.00	8790	20230419	-37.32	4130	20230103	33.41	8790	-37.32	20230419	4130	33.41	20230103	8790	-37.32	20230419	4130	33.41	20230103	8.46	N	396300	100	26 억		129754	N	N	0	N	00	N
138	20230706	161039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5440	-280	5	-4.90	1626451810	293929	167.05	5720	5720	5250	7430	4010	5720	5533.51	0.47	0	4460	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1441	36.27	2.26	12	1.11	150.00	2407.00	8790	20230419	-38.11	4130	20230103	31.72	8790	-38.11	20230419	4130	31.72	20230103	8790	-38.11	20230419	4130	31.72	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
139	20230706	151039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5460	-260	5	-4.55	1570057320	283584	161.17	5720	5720	5250	7430	4010	5720	5536.47	0.47	0	4768	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1446	36.40	2.27	12	1.07	150.00	2407.00	8790	20230419	-37.88	4130	20230103	32.20	8790	-37.88	20230419	4130	32.20	20230103	8790	-37.88	20230419	4130	32.20	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
140	20230706	141040	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-230	5	-4.02	1389428600	250512	142.37	5720	5720	5250	7430	4010	5720	5546.35	0.47	0	3455	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1454	36.60	2.28	12	0.95	150.00	2407.00	8790	20230419	-37.54	4130	20230103	32.93	8790	-37.54	20230419	4130	32.93	20230103	8790	-37.54	20230419	4130	32.93	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
141	20230706	131036	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5490	-230	5	-4.02	1253408520	225700	128.27	5720	5720	5250	7430	4010	5720	5553.42	0.47	0	820	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1454	36.60	2.28	12	0.85	150.00	2407.00	8790	20230419	-37.54	4130	20230103	32.93	8790	-37.54	20230419	4130	32.93	20230103	8790	-37.54	20230419	4130	32.93	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
142	20230706	121002	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-170	5	-2.97	956721130	171882	97.68	5720	5720	5250	7430	4010	5720	5566.14	0.47	0	13508	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1470	37.00	2.31	12	0.65	150.00	2407.00	8790	20230419	-36.86	4130	20230103	34.38	8790	-36.86	20230419	4130	34.38	20230103	8790	-36.86	20230419	4130	34.38	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
143	20230706	111043	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5550	-170	5	-2.97	863424060	155042	88.11	5720	5720	5250	7430	4010	5720	5568.96	0.47	0	8644	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1470	37.00	2.31	12	0.59	150.00	2407.00	8790	20230419	-36.86	4130	20230103	34.38	8790	-36.86	20230419	4130	34.38	20230103	8790	-36.86	20230419	4130	34.38	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
144	20230706	101039	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5580	-140	5	-2.45	283938790	50420	28.65	5720	5720	5570	7430	4010	5720	5631.45	0.47	0	-6963	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1478	37.20	2.32	12	0.19	150.00	2407.00	8790	20230419	-36.52	4130	20230103	35.11	8790	-36.52	20230419	4130	35.11	20230103	8790	-36.52	20230419	4130	35.11	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
145	20230706	091038	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5670	-50	5	-0.87	54608610	9590	5.45	5720	5720	5660	7430	4010	5720	5694.30	0.47	0	-4756	5946	5832	5756	5642	5566	5795	5605	26	1710	100	4000	10	1	26489500	1502	37.80	2.36	12	0.04	150.00	2407.00	8790	20230419	-35.49	4130	20230103	37.29	8790	-35.49	20230419	4130	37.29	20230103	8790	-35.49	20230419	4130	37.29	20230103	8.46	N	396300	100	26 억		125302	N	N	40	N	00	N
146	20230705	161033	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	-70	5	-1.21	1004168000	174959	50.94	5790	5870	5680	7520	4060	5790	5739.51	0.59	0	-32330	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1515	38.13	2.38	12	0.66	150.00	2407.00	8790	20230419	-34.93	4130	20230103	38.50	8790	-34.93	20230419	4130	38.50	20230103	8790	-34.93	20230419	4130	38.50	20230103	8.48	N	396300	100	26 억		157566	N	N	40	N	00	N
147	20230705	151030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-60	5	-1.04	954764730	166333	48.43	5790	5870	5680	7520	4060	5790	5740.08	0.59	0	-27763	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1518	38.20	2.38	12	0.63	150.00	2407.00	8790	20230419	-34.81	4130	20230103	38.74	8790	-34.81	20230419	4130	38.74	20230103	8790	-34.81	20230419	4130	38.74	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
148	20230705	141018	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5700	-90	5	-1.55	898261600	156427	45.54	5790	5870	5680	7520	4060	5790	5742.37	0.59	0	-25653	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1510	38.00	2.37	12	0.59	150.00	2407.00	8790	20230419	-35.15	4130	20230103	38.01	8790	-35.15	20230419	4130	38.01	20230103	8790	-35.15	20230419	4130	38.01	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
149	20230705	131020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	-100	5	-1.73	761956090	132572	38.60	5790	5870	5680	7520	4060	5790	5747.49	0.59	0	-13366	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1507	37.93	2.36	12	0.50	150.00	2407.00	8790	20230419	-35.27	4130	20230103	37.77	8790	-35.27	20230419	4130	37.77	20230103	8790	-35.27	20230419	4130	37.77	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
150	20230705	121019	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5710	-80	5	-1.38	609858200	105851	30.82	5790	5870	5710	7520	4060	5790	5761.48	0.59	0	-4587	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1513	38.07	2.37	12	0.40	150.00	2407.00	8790	20230419	-35.04	4130	20230103	38.26	8790	-35.04	20230419	4130	38.26	20230103	8790	-35.04	20230419	4130	38.26	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
151	20230705	111030	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	-60	5	-1.04	506075580	87718	25.54	5790	5870	5720	7520	4060	5790	5769.35	0.59	0	-1635	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1518	38.20	2.38	12	0.33	150.00	2407.00	8790	20230419	-34.81	4130	20230103	38.74	8790	-34.81	20230419	4130	38.74	20230103	8790	-34.81	20230419	4130	38.74	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
152	20230705	101022	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5750	-40	5	-0.69	321442150	55558	16.18	5790	5870	5750	7520	4060	5790	5785.70	0.59	0	-9331	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1523	38.33	2.39	12	0.21	150.00	2407.00	8790	20230419	-34.58	4130	20230103	39.23	8790	-34.58	20230419	4130	39.23	20230103	8790	-34.58	20230419	4130	39.23	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
153	20230705	091020	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5810	20	2	0.35	31021730	5326	1.55	5790	5870	5790	7520	4060	5790	5824.58	0.59	0	-1249	6030	5910	5810	5690	5590	5970	5750	26	1730	100	4050	10	1	26489500	1539	38.73	2.41	12	0.02	150.00	2407.00	8790	20230419	-33.90	4130	20230103	40.68	8790	-33.90	20230419	4130	40.68	20230103	8790	-33.90	20230419	4130	40.68	20230103	8.48	N	396300	100	26 억		157566	N	N	0	N	00	N
154	20230704	161015	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	70	2	1.22	1985335460	340633	190.77	5770	5930	5710	7430	4010	5720	5828.37	0.52	0	23277	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1534	38.60	2.41	12	1.29	150.00	2407.00	8790	20230419	-34.13	4130	20230103	40.19	8790	-34.13	20230419	4130	40.19	20230103	8790	-34.13	20230419	4130	40.19	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
155	20230704	151004	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	60	2	1.05	1912155260	327976	183.68	5770	5930	5710	7430	4010	5720	5830.17	0.52	0	20550	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1531	38.53	2.40	12	1.24	150.00	2407.00	8790	20230419	-34.24	4130	20230103	39.95	8790	-34.24	20230419	4130	39.95	20230103	8790	-34.24	20230419	4130	39.95	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
156	20230704	141009	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5780	60	2	1.05	1790687720	307013	171.94	5770	5930	5710	7430	4010	5720	5832.61	0.52	0	20379	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1531	38.53	2.40	12	1.16	150.00	2407.00	8790	20230419	-34.24	4130	20230103	39.95	8790	-34.24	20230419	4130	39.95	20230103	8790	-34.24	20230419	4130	39.95	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
157	20230704	130957	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5820	100	2	1.75	1688566490	289423	162.09	5770	5930	5710	7430	4010	5720	5834.25	0.52	0	21720	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1542	38.80	2.42	12	1.09	150.00	2407.00	8790	20230419	-33.79	4130	20230103	40.92	8790	-33.79	20230419	4130	40.92	20230103	8790	-33.79	20230419	4130	40.92	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
158	20230704	121008	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5830	110	2	1.92	1596740320	273668	153.26	5770	5930	5710	7430	4010	5720	5834.59	0.52	0	21384	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1544	38.87	2.42	12	1.03	150.00	2407.00	8790	20230419	-33.67	4130	20230103	41.16	8790	-33.67	20230419	4130	41.16	20230103	8790	-33.67	20230419	4130	41.16	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
159	20230704	111001	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5850	130	2	2.27	1376115320	235885	132.10	5770	5930	5710	7430	4010	5720	5833.84	0.52	0	22817	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1550	39.00	2.43	12	0.89	150.00	2407.00	8790	20230419	-33.45	4130	20230103	41.65	8790	-33.45	20230419	4130	41.65	20230103	8790	-33.45	20230419	4130	41.65	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
160	20230704	100955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5840	120	2	2.10	716238490	123578	69.21	5770	5850	5710	7430	4010	5720	5795.84	0.52	0	30476	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1547	38.93	2.43	12	0.47	150.00	2407.00	8790	20230419	-33.56	4130	20230103	41.40	8790	-33.56	20230419	4130	41.40	20230103	8790	-33.56	20230419	4130	41.40	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
161	20230704	090956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5770	50	2	0.87	172384260	29994	16.80	5770	5790	5710	7430	4010	5720	5747.29	0.52	0	1790	5880	5800	5710	5630	5540	5840	5670	26	1710	100	4000	10	1	26489500	1528	38.47	2.40	12	0.11	150.00	2407.00	8790	20230419	-34.36	4130	20230103	39.71	8790	-34.36	20230419	4130	39.71	20230103	8790	-34.36	20230419	4130	39.71	20230103	8.59	N	396300	100	26 억		136973	N	N	9	N	00	N
162	20230703	160945	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	80	2	1.42	1003558730	175073	62.43	5650	5790	5620	7330	3950	5640	5732.23	0.51	0	969	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1515	38.13	2.38	12	0.66	150.00	2407.00	8790	20230419	-34.93	4130	20230103	38.50	8790	-34.93	20230419	4130	38.50	20230103	8790	-34.93	20230419	4130	38.50	20230103	8.68	N	396300	100	26 억		136005	N	N	9	N	00	N
163	20230703	150956	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5690	50	2	0.89	966521360	168589	60.12	5650	5790	5620	7330	3950	5640	5733.00	0.51	0	1260	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1507	37.93	2.36	12	0.64	150.00	2407.00	8790	20230419	-35.27	4130	20230103	37.77	8790	-35.27	20230419	4130	37.77	20230103	8790	-35.27	20230419	4130	37.77	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
164	20230703	140955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5720	80	2	1.42	868117320	151312	53.96	5650	5790	5620	7330	3950	5640	5737.27	0.51	0	-757	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1515	38.13	2.38	12	0.57	150.00	2407.00	8790	20230419	-34.93	4130	20230103	38.50	8790	-34.93	20230419	4130	38.50	20230103	8790	-34.93	20230419	4130	38.50	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
165	20230703	130948	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	90	2	1.60	792938090	138162	49.27	5650	5790	5620	7330	3950	5640	5739.19	0.51	0	875	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1518	38.20	2.38	12	0.52	150.00	2407.00	8790	20230419	-34.81	4130	20230103	38.74	8790	-34.81	20230419	4130	38.74	20230103	8790	-34.81	20230419	4130	38.74	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
166	20230703	120955	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5730	90	2	1.60	677578290	118037	42.09	5650	5790	5620	7330	3950	5640	5740.39	0.51	0	-4861	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1518	38.20	2.38	12	0.45	150.00	2407.00	8790	20230419	-34.81	4130	20230103	38.74	8790	-34.81	20230419	4130	38.74	20230103	8790	-34.81	20230419	4130	38.74	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
167	20230703	110950	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5790	150	2	2.66	574652130	100144	35.71	5650	5790	5620	7330	3950	5640	5738.26	0.51	0	-4829	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1534	38.60	2.41	12	0.38	150.00	2407.00	8790	20230419	-34.13	4130	20230103	40.19	8790	-34.13	20230419	4130	40.19	20230103	8790	-34.13	20230419	4130	40.19	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
168	20230703	100935	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5760	120	2	2.13	329498770	57628	20.55	5650	5780	5620	7330	3950	5640	5717.69	0.51	0	-9111	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1526	38.40	2.39	12	0.22	150.00	2407.00	8790	20230419	-34.47	4130	20230103	39.47	8790	-34.47	20230419	4130	39.47	20230103	8790	-34.47	20230419	4130	39.47	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N
169	20230703	090946	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5680	40	2	0.71	89721830	15866	5.66	5650	5710	5620	7330	3950	5640	5654.97	0.51	0	-2722	5813	5726	5573	5486	5333	5770	5530	26	1690	100	3940	10	1	26489500	1505	37.87	2.36	12	0.06	150.00	2407.00	8790	20230419	-35.38	4130	20230103	37.53	8790	-35.38	20230419	4130	37.53	20230103	8790	-35.38	20230419	4130	37.53	20230103	8.68	N	396300	100	26 억		136005	N	N	1	N	00	N