KissMeData/007530/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	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	105	2	3.01	210927080	59317	58.09	3530	3610	3490	4535	2445	3490	3555.93	0.81	0	16306	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	689	27.65	1.60	12	0.31	130.00	2245.00	4690	20230420	-23.35	2410	20220930	49.17	4690	-23.35	20230420	2595	38.54	20230103	4690	-23.35	20230420	2410	49.17	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
3	20230731	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	80	2	2.29	191552345	53913	52.80	3530	3610	3490	4535	2445	3490	3552.99	0.81	0	12219	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	685	27.46	1.59	12	0.28	130.00	2245.00	4690	20230420	-23.88	2410	20220930	48.13	4690	-23.88	20230420	2595	37.57	20230103	4690	-23.88	20230420	2410	48.13	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
4	20230731	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	90	2	2.58	181577190	51123	50.07	3530	3610	3490	4535	2445	3490	3551.77	0.81	0	10806	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	686	27.54	1.59	12	0.27	130.00	2245.00	4690	20230420	-23.67	2410	20220930	48.55	4690	-23.67	20230420	2595	37.96	20230103	4690	-23.67	20230420	2410	48.55	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
5	20230731	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	90	2	2.58	176264460	49639	48.62	3530	3610	3490	4535	2445	3490	3550.93	0.81	0	10779	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	686	27.54	1.59	12	0.26	130.00	2245.00	4690	20230420	-23.67	2410	20220930	48.55	4690	-23.67	20230420	2595	37.96	20230103	4690	-23.67	20230420	2410	48.55	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
6	20230731	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	105	2	3.01	148560800	41919	41.05	3530	3610	3490	4535	2445	3490	3544.00	0.81	0	12781	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	689	27.65	1.60	12	0.22	130.00	2245.00	4690	20230420	-23.35	2410	20220930	49.17	4690	-23.35	20230420	2595	38.54	20230103	4690	-23.35	20230420	2410	49.17	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
7	20230731	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3500	10	2	0.29	38202735	10927	10.70	3530	3530	3490	4535	2445	3490	3496.18	0.81	0	-4937	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	671	26.92	1.56	12	0.06	130.00	2245.00	4690	20230420	-25.37	2410	20220930	45.23	4690	-25.37	20230420	2595	34.87	20230103	4690	-25.37	20230420	2410	45.23	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
8	20230731	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	15	2	0.43	13494720	3856	3.78	3530	3530	3490	4535	2445	3490	3499.67	0.81	0	-830	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	672	26.96	1.56	12	0.02	130.00	2245.00	4690	20230420	-25.27	2410	20220930	45.44	4690	-25.27	20230420	2595	35.07	20230103	4690	-25.27	20230420	2410	45.44	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
9	20230731	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3505	15	2	0.43	1014240	288	0.28	3530	3530	3505	4535	2445	3490	3521.67	0.81	0	-101	3553	3521	3468	3436	3383	3537	3452	96	1045	500	2370	5	1	19174452	672	26.96	1.56	12	0.00	130.00	2245.00	4690	20230420	-25.27	2410	20220930	45.44	4690	-25.27	20230420	2595	35.07	20230103	4690	-25.27	20230420	2410	45.44	20220930	2.49	N	007530	500	95 억		155904	N	N	0	N	00	N
10	20230728	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3490	85	2	2.50	355228790	102046	76.74	3420	3500	3415	4425	2385	3405	3481.03	0.88	0	-12401	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	669	26.85	1.55	12	0.53	130.00	2245.00	4690	20230420	-25.59	2410	20220930	44.81	4690	-25.59	20230420	2595	34.49	20230103	4690	-25.59	20230420	2410	44.81	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
11	20230728	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3450	45	2	1.32	312538640	89782	67.52	3420	3500	3415	4425	2385	3405	3481.08	0.88	0	-12611	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	662	26.54	1.54	12	0.47	130.00	2245.00	4690	20230420	-26.44	2410	20220930	43.15	4690	-26.44	20230420	2595	32.95	20230103	4690	-26.44	20230420	2410	43.15	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
12	20230728	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	40	2	1.17	298592305	85739	64.48	3420	3500	3415	4425	2385	3405	3482.57	0.88	0	-9778	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	661	26.50	1.53	12	0.45	130.00	2245.00	4690	20230420	-26.55	2410	20220930	42.95	4690	-26.55	20230420	2595	32.76	20230103	4690	-26.55	20230420	2410	42.95	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
13	20230728	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	35	2	1.03	280429505	80455	60.50	3420	3500	3415	4425	2385	3405	3485.54	0.88	0	-8961	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	660	26.46	1.53	12	0.42	130.00	2245.00	4690	20230420	-26.65	2410	20220930	42.74	4690	-26.65	20230420	2595	32.56	20230103	4690	-26.65	20230420	2410	42.74	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
14	20230728	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	40	2	1.17	267044945	76587	57.60	3420	3500	3415	4425	2385	3405	3486.82	0.88	0	-7642	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	661	26.50	1.53	12	0.40	130.00	2245.00	4690	20230420	-26.55	2410	20220930	42.95	4690	-26.55	20230420	2595	32.76	20230103	4690	-26.55	20230420	2410	42.95	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
15	20230728	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3445	40	2	1.17	231842195	66459	49.98	3420	3500	3415	4425	2385	3405	3488.50	0.88	0	-6952	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	661	26.50	1.53	12	0.35	130.00	2245.00	4690	20230420	-26.55	2410	20220930	42.95	4690	-26.55	20230420	2595	32.76	20230103	4690	-26.55	20230420	2410	42.95	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
16	20230728	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	50	2	1.47	19171055	5575	4.19	3420	3460	3415	4425	2385	3405	3438.75	0.88	0	-2314	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	662	26.58	1.54	12	0.03	130.00	2245.00	4690	20230420	-26.33	2410	20220930	43.36	4690	-26.33	20230420	2595	33.14	20230103	4690	-26.33	20230420	2410	43.36	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
17	20230728	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	3430	25	2	0.73	554725	162	0.12	3420	3435	3420	4425	2385	3405	3424.23	0.88	0	-116	3615	3510	3435	3330	3255	3562	3382	96	1020	500	2310	5	1	19174452	658	26.38	1.53	12	0.00	130.00	2245.00	4690	20230420	-26.87	2410	20220930	42.32	4690	-26.87	20230420	2595	32.18	20230103	4690	-26.87	20230420	2410	42.32	20220930	2.42	N	007530	500	95 억		168463	N	N	0	N	00	N
18	20230727	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3405	20	2	0.59	459256100	132205	81.10	3385	3540	3360	4400	2370	3385	3473.82	0.99	14996	-21174	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	653	26.19	1.52	12	0.69	130.00	2245.00	4690	20230420	-27.40	2410	20220930	41.29	4690	-27.40	20230420	2595	31.21	20230103	4690	-27.40	20230420	2410	41.29	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
19	20230727	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	90	2	2.66	413298220	118858	72.92	3385	3540	3360	4400	2370	3385	3477.24	0.99	14996	-16932	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	666	26.73	1.55	12	0.62	130.00	2245.00	4690	20230420	-25.91	2410	20220930	44.19	4690	-25.91	20230420	2595	33.91	20230103	4690	-25.91	20230420	2410	44.19	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
20	20230727	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	95	2	2.81	390835910	112413	68.96	3385	3540	3360	4400	2370	3385	3476.79	0.99	14996	-15234	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	667	26.77	1.55	12	0.59	130.00	2245.00	4690	20230420	-25.80	2410	20220930	44.40	4690	-25.80	20230420	2595	34.10	20230103	4690	-25.80	20230420	2410	44.40	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
21	20230727	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3475	90	2	2.66	374760580	107789	66.12	3385	3540	3360	4400	2370	3385	3476.80	0.99	14996	-14045	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	666	26.73	1.55	12	0.56	130.00	2245.00	4690	20230420	-25.91	2410	20220930	44.19	4690	-25.91	20230420	2595	33.91	20230103	4690	-25.91	20230420	2410	44.19	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
22	20230727	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3465	80	2	2.36	352077165	101251	62.11	3385	3540	3360	4400	2370	3385	3477.27	0.99	14996	-10725	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	664	26.65	1.54	12	0.53	130.00	2245.00	4690	20230420	-26.12	2410	20220930	43.78	4690	-26.12	20230420	2595	33.53	20230103	4690	-26.12	20230420	2410	43.78	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
23	20230727	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3480	95	2	2.81	345628030	99390	60.97	3385	3540	3360	4400	2370	3385	3477.49	0.99	14996	-9665	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	667	26.77	1.55	12	0.52	130.00	2245.00	4690	20230420	-25.80	2410	20220930	44.40	4690	-25.80	20230420	2595	34.10	20230103	4690	-25.80	20230420	2410	44.40	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
24	20230727	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3455	70	2	2.07	287281960	82628	50.69	3385	3540	3360	4400	2370	3385	3476.81	0.99	14996	-8221	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	662	26.58	1.54	12	0.43	130.00	2245.00	4690	20230420	-26.33	2410	20220930	43.36	4690	-26.33	20230420	2595	33.14	20230103	4690	-26.33	20230420	2410	43.36	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
25	20230727	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3375	-10	5	-0.30	19546035	5804	3.56	3385	3415	3360	4400	2370	3385	3367.68	0.99	14996	3830	3701	3542	3331	3172	2961	3622	3252	96	1015	500	2300	5	1	19174452	647	25.96	1.50	12	0.03	130.00	2245.00	4690	20230420	-28.04	2410	20220930	40.04	4690	-28.04	20230420	2595	30.06	20230103	4690	-28.04	20230420	2410	40.04	20220930	2.42	N	007530	500	95 억		189779	N	N	0	N	00	N
26	20230726	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	175	2	5.45	529613620	162236	210.82	3205	3490	3120	4170	2250	3210	3264.42	0.91	0	15106	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	649	26.04	1.51	12	0.85	130.00	2245.00	4690	20230420	-27.83	2410	20220930	40.46	4690	-27.83	20230420	2595	30.44	20230103	4690	-27.83	20230420	2410	40.46	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
27	20230726	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3385	175	2	5.45	461235745	141757	184.21	3205	3490	3120	4170	2250	3210	3253.71	0.91	0	15502	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	649	26.04	1.51	12	0.74	130.00	2245.00	4690	20230420	-27.83	2410	20220930	40.46	4690	-27.83	20230420	2595	30.44	20230103	4690	-27.83	20230420	2410	40.46	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
28	20230726	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	0	3	0.00	286923555	89818	116.72	3205	3295	3120	4170	2250	3210	3194.50	0.91	0	8497	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	615	24.69	1.43	12	0.47	130.00	2245.00	4690	20230420	-31.56	2410	20220930	33.20	4690	-31.56	20230420	2595	23.70	20230103	4690	-31.56	20230420	2410	33.20	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
29	20230726	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	35	2	1.09	253731295	79593	103.43	3205	3295	3120	4170	2250	3210	3187.86	0.91	0	1412	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	622	24.96	1.45	12	0.42	130.00	2245.00	4690	20230420	-30.81	2410	20220930	34.65	4690	-30.81	20230420	2595	25.05	20230103	4690	-30.81	20230420	2410	34.65	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
30	20230726	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3245	35	2	1.09	234629140	73705	95.78	3205	3295	3120	4170	2250	3210	3183.35	0.91	0	608	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	622	24.96	1.45	12	0.38	130.00	2245.00	4690	20230420	-30.81	2410	20220930	34.65	4690	-30.81	20230420	2595	25.05	20230103	4690	-30.81	20230420	2410	34.65	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
31	20230726	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3130	-80	5	-2.49	185674915	58427	75.92	3205	3295	3120	4170	2250	3210	3177.90	0.91	0	-10940	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	600	24.08	1.39	12	0.30	130.00	2245.00	4690	20230420	-33.26	2410	20220930	29.88	4690	-33.26	20230420	2595	20.62	20230103	4690	-33.26	20230420	2410	29.88	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
32	20230726	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	3215	5	2	0.16	113667315	35625	46.29	3205	3295	3155	4170	2250	3210	3190.66	0.91	0	-8960	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	616	24.73	1.43	12	0.19	130.00	2245.00	4690	20230420	-31.45	2410	20220930	33.40	4690	-31.45	20230420	2595	23.89	20230103	4690	-31.45	20230420	2410	33.40	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
33	20230726	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	60	2	1.87	719930	222	0.29	3205	3295	3205	4170	2250	3210	3242.93	0.91	0	49	3416	3312	3246	3142	3076	3280	3110	96	960	500	2180	5	1	19174452	627	25.15	1.46	12	0.00	130.00	2245.00	4690	20230420	-30.28	2410	20220930	35.68	4690	-30.28	20230420	2595	26.01	20230103	4690	-30.28	20230420	2410	35.68	20220930	2.35	N	007530	500	95 억		174783	N	N	0	N	00	N
34	20230725	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	15	2	0.47	246433000	76604	74.37	3350	3350	3180	4150	2240	3195	3216.97	0.82	0	17974	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	615	24.69	1.43	12	0.40	130.00	2245.00	4690	20230420	-31.56	2410	20220930	33.20	4690	-31.56	20230420	2595	23.70	20230103	4690	-31.56	20230420	2410	33.20	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
35	20230725	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	35	2	1.10	232722775	72341	70.23	3350	3350	3180	4150	2240	3195	3217.02	0.82	0	19369	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	619	24.85	1.44	12	0.38	130.00	2245.00	4690	20230420	-31.13	2410	20220930	34.02	4690	-31.13	20230420	2595	24.47	20230103	4690	-31.13	20230420	2410	34.02	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
36	20230725	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	5	2	0.16	218783075	67986	66.00	3350	3350	3180	4150	2240	3195	3218.06	0.82	0	15853	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	614	24.62	1.43	12	0.35	130.00	2245.00	4690	20230420	-31.77	2410	20220930	32.78	4690	-31.77	20230420	2595	23.31	20230103	4690	-31.77	20230420	2410	32.78	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
37	20230725	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	10	2	0.31	198194420	61566	59.77	3350	3350	3180	4150	2240	3195	3219.22	0.82	0	11708	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	615	24.65	1.43	12	0.32	130.00	2245.00	4690	20230420	-31.66	2410	20220930	32.99	4690	-31.66	20230420	2595	23.51	20230103	4690	-31.66	20230420	2410	32.99	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
38	20230725	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	25	2	0.78	190238985	59092	57.37	3350	3350	3180	4150	2240	3195	3219.37	0.82	0	10409	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	617	24.77	1.43	12	0.31	130.00	2245.00	4690	20230420	-31.34	2410	20220930	33.61	4690	-31.34	20230420	2595	24.08	20230103	4690	-31.34	20230420	2410	33.61	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
39	20230725	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	5	2	0.16	161775470	50221	48.75	3350	3350	3180	4150	2240	3195	3221.27	0.82	0	6947	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	614	24.62	1.43	12	0.26	130.00	2245.00	4690	20230420	-31.77	2410	20220930	32.78	4690	-31.77	20230420	2595	23.31	20230103	4690	-31.77	20230420	2410	32.78	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
40	20230725	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	10	2	0.31	131810660	40932	39.74	3350	3350	3180	4150	2240	3195	3220.24	0.82	0	310	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	615	24.65	1.43	12	0.21	130.00	2245.00	4690	20230420	-31.66	2410	20220930	32.99	4690	-31.66	20230420	2595	23.51	20230103	4690	-31.66	20230420	2410	32.99	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
41	20230725	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	15	2	0.47	3009100	919	0.89	3350	3350	3200	4150	2240	3195	3274.32	0.82	0	-179	3455	3325	3230	3100	3005	3277	3052	96	955	500	2170	5	1	19174452	615	24.69	1.43	12	0.00	130.00	2245.00	4690	20230420	-31.56	2410	20220930	33.20	4690	-31.56	20230420	2595	23.70	20230103	4690	-31.56	20230420	2410	33.20	20220930	2.35	N	007530	500	95 억		156812	N	N	0	N	00	N
42	20230724	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-45	5	-1.39	328164990	102895	204.12	3215	3360	3135	4210	2270	3240	3189.32	0.67	0	27907	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	613	24.58	1.42	12	0.54	130.00	2245.00	4690	20230420	-31.88	2410	20220930	32.57	4690	-31.88	20230420	2595	23.12	20230103	4690	-31.88	20230420	2410	32.57	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
43	20230724	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-40	5	-1.23	324282090	101681	201.71	3215	3360	3135	4210	2270	3240	3189.21	0.67	0	27561	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	614	24.62	1.43	12	0.53	130.00	2245.00	4690	20230420	-31.77	2410	20220930	32.78	4690	-31.77	20230420	2595	23.31	20230103	4690	-31.77	20230420	2410	32.78	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
44	20230724	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3170	-70	5	-2.16	313985680	98452	195.31	3215	3360	3135	4210	2270	3240	3189.23	0.67	0	27007	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	608	24.38	1.41	12	0.51	130.00	2245.00	4690	20230420	-32.41	2410	20220930	31.54	4690	-32.41	20230420	2595	22.16	20230103	4690	-32.41	20230420	2410	31.54	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
45	20230724	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	-65	5	-2.01	271469315	84934	168.49	3215	3360	3145	4210	2270	3240	3196.24	0.67	0	25823	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	609	24.42	1.41	12	0.44	130.00	2245.00	4690	20230420	-32.30	2410	20220930	31.74	4690	-32.30	20230420	2595	22.35	20230103	4690	-32.30	20230420	2410	31.74	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
46	20230724	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3195	-45	5	-1.39	209605255	65418	129.77	3215	3360	3150	4210	2270	3240	3204.09	0.67	0	23899	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	613	24.58	1.42	12	0.34	130.00	2245.00	4690	20230420	-31.88	2410	20220930	32.57	4690	-31.88	20230420	2595	23.12	20230103	4690	-31.88	20230420	2410	32.57	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
47	20230724	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3205	-35	5	-1.08	183675795	57283	113.64	3215	3360	3150	4210	2270	3240	3206.46	0.67	0	24118	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	615	24.65	1.43	12	0.30	130.00	2245.00	4690	20230420	-31.66	2410	20220930	32.99	4690	-31.66	20230420	2595	23.51	20230103	4690	-31.66	20230420	2410	32.99	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
48	20230724	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-10	5	-0.31	178394970	55645	110.39	3215	3360	3150	4210	2270	3240	3205.95	0.67	0	24224	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	619	24.85	1.44	12	0.29	130.00	2245.00	4690	20230420	-31.13	2410	20220930	34.02	4690	-31.13	20230420	2595	24.47	20230103	4690	-31.13	20230420	2410	34.02	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
49	20230724	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	0	3	0.00	4601280	1431	2.84	3215	3240	3215	4210	2270	3240	3215.43	0.67	0	326	3320	3280	3215	3175	3110	3300	3195	96	970	500	2200	5	1	19174452	621	24.92	1.44	12	0.01	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.32	N	007530	500	95 억		128901	N	N	0	N	00	N
50	20230721	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	10	2	0.31	161751125	50409	64.96	3230	3255	3150	4195	2265	3230	3208.77	0.59	0	14992	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	621	24.92	1.44	12	0.26	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
51	20230721	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	10	2	0.31	157852145	49205	63.40	3230	3255	3150	4195	2265	3230	3208.05	0.59	0	14992	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	621	24.92	1.44	12	0.26	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
52	20230721	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	10	2	0.31	151141375	47132	60.73	3230	3255	3150	4195	2265	3230	3206.77	0.59	0	12991	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	621	24.92	1.44	12	0.25	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
53	20230721	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	10	2	0.31	108245015	33887	43.67	3230	3240	3150	4195	2265	3230	3194.29	0.59	0	11644	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	621	24.92	1.44	12	0.18	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
54	20230721	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	0	3	0.00	100232745	31404	40.47	3230	3235	3150	4195	2265	3230	3191.72	0.59	0	11183	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	619	24.85	1.44	12	0.16	130.00	2245.00	4690	20230420	-31.13	2410	20220930	34.02	4690	-31.13	20230420	2595	24.47	20230103	4690	-31.13	20230420	2410	34.02	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
55	20230721	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-10	5	-0.31	94342445	29578	38.11	3230	3235	3150	4195	2265	3230	3189.62	0.59	0	10104	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	617	24.77	1.43	12	0.15	130.00	2245.00	4690	20230420	-31.34	2410	20220930	33.61	4690	-31.34	20230420	2595	24.08	20230103	4690	-31.34	20230420	2410	33.61	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
56	20230721	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-5	5	-0.15	59323025	18612	23.98	3230	3235	3150	4195	2265	3230	3187.35	0.59	0	5796	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	618	24.81	1.44	12	0.10	130.00	2245.00	4690	20230420	-31.24	2410	20220930	33.82	4690	-31.24	20230420	2595	24.28	20230103	4690	-31.24	20230420	2410	33.82	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
57	20230721	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3210	-20	5	-0.62	2044330	634	0.82	3230	3230	3200	4195	2265	3230	3224.50	0.59	0	-160	3336	3282	3231	3177	3126	3257	3152	96	965	500	2190	5	1	19174452	615	24.69	1.43	12	0.00	130.00	2245.00	4690	20230420	-31.56	2410	20220930	33.20	4690	-31.56	20230420	2595	23.70	20230103	4690	-31.56	20230420	2410	33.20	20220930	2.29	N	007530	500	95 억		113912	N	N	0	N	00	N
58	20230720	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-55	5	-1.67	249716100	77606	155.26	3270	3285	3180	4270	2300	3285	3217.74	0.46	0	25830	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	619	24.85	1.44	12	0.40	130.00	2245.00	4690	20230420	-31.13	2410	20220930	34.02	4690	-31.13	20230420	2595	24.47	20230103	4690	-31.13	20230420	2410	34.02	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
59	20230720	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3200	-85	5	-2.59	235207555	73112	146.27	3270	3285	3180	4270	2300	3285	3217.09	0.46	0	21665	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	614	24.62	1.43	12	0.38	130.00	2245.00	4690	20230420	-31.77	2410	20220930	32.78	4690	-31.77	20230420	2595	23.31	20230103	4690	-31.77	20230420	2410	32.78	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
60	20230720	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-60	5	-1.83	212148550	65906	131.86	3270	3285	3180	4270	2300	3285	3218.96	0.46	0	21443	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	618	24.81	1.44	12	0.34	130.00	2245.00	4690	20230420	-31.24	2410	20220930	33.82	4690	-31.24	20230420	2595	24.28	20230103	4690	-31.24	20230420	2410	33.82	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
61	20230720	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3230	-55	5	-1.67	200627900	62321	124.68	3270	3285	3180	4270	2300	3285	3219.27	0.46	0	21229	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	619	24.85	1.44	12	0.33	130.00	2245.00	4690	20230420	-31.13	2410	20220930	34.02	4690	-31.13	20230420	2595	24.47	20230103	4690	-31.13	20230420	2410	34.02	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
62	20230720	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3225	-60	5	-1.83	190360070	59143	118.33	3270	3285	3180	4270	2300	3285	3218.64	0.46	0	21932	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	618	24.81	1.44	12	0.31	130.00	2245.00	4690	20230420	-31.24	2410	20220930	33.82	4690	-31.24	20230420	2595	24.28	20230103	4690	-31.24	20230420	2410	33.82	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
63	20230720	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3220	-65	5	-1.98	145746555	45206	90.44	3270	3285	3200	4270	2300	3285	3224.05	0.46	0	16258	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	617	24.77	1.43	12	0.24	130.00	2245.00	4690	20230420	-31.34	2410	20220930	33.61	4690	-31.34	20230420	2595	24.08	20230103	4690	-31.34	20230420	2410	33.61	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
64	20230720	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3240	-45	5	-1.37	87612315	27090	54.20	3270	3285	3200	4270	2300	3285	3234.12	0.46	0	12445	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	621	24.92	1.44	12	0.14	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
65	20230720	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	0	3	0.00	6189945	1920	3.84	3270	3285	3215	4270	2300	3285	3223.93	0.46	0	31	3448	3366	3308	3226	3168	3337	3197	96	985	500	2230	5	1	19174452	630	25.27	1.46	12	0.01	130.00	2245.00	4690	20230420	-29.96	2410	20220930	36.31	4690	-29.96	20230420	2595	26.59	20230103	4690	-29.96	20230420	2410	36.31	20220930	2.28	N	007530	500	95 억		88073	N	N	0	N	00	N
66	20230719	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-65	5	-1.94	164321730	49982	243.14	3390	3390	3250	4355	2345	3350	3287.62	0.45	0	3342	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	630	25.27	1.46	12	0.26	130.00	2245.00	4690	20230420	-29.96	2410	20220930	36.31	4690	-29.96	20230420	2595	26.59	20230103	4690	-29.96	20230420	2410	36.31	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
67	20230719	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-50	5	-1.49	156600935	47649	231.79	3390	3390	3250	4355	2345	3350	3286.55	0.45	0	3793	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	633	25.38	1.47	12	0.25	130.00	2245.00	4690	20230420	-29.64	2410	20220930	36.93	4690	-29.64	20230420	2595	27.17	20230103	4690	-29.64	20230420	2410	36.93	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
68	20230719	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	3290	-60	5	-1.79	132285935	40258	195.84	3390	3390	3250	4355	2345	3350	3285.95	0.45	0	-2484	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	631	25.31	1.47	12	0.21	130.00	2245.00	4690	20230420	-29.85	2410	20220930	36.51	4690	-29.85	20230420	2595	26.78	20230103	4690	-29.85	20230420	2410	36.51	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
69	20230719	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3295	-55	5	-1.64	95457965	29040	141.27	3390	3390	3250	4355	2345	3350	3287.12	0.45	0	-1170	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	632	25.35	1.47	12	0.15	130.00	2245.00	4690	20230420	-29.74	2410	20220930	36.72	4690	-29.74	20230420	2595	26.97	20230103	4690	-29.74	20230420	2410	36.72	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
70	20230719	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3300	-50	5	-1.49	80135740	24379	118.59	3390	3390	3250	4355	2345	3350	3287.08	0.45	0	-1366	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	633	25.38	1.47	12	0.13	130.00	2245.00	4690	20230420	-29.64	2410	20220930	36.93	4690	-29.64	20230420	2595	27.17	20230103	4690	-29.64	20230420	2410	36.93	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
71	20230719	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3285	-65	5	-1.94	38425440	11599	56.42	3390	3390	3285	4355	2345	3350	3312.82	0.45	0	-1880	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	630	25.27	1.46	12	0.06	130.00	2245.00	4690	20230420	-29.96	2410	20220930	36.31	4690	-29.96	20230420	2595	26.59	20230103	4690	-29.96	20230420	2410	36.31	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
72	20230719	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3305	-45	5	-1.34	20262960	6111	29.73	3390	3390	3285	4355	2345	3350	3315.82	0.45	0	-2825	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	634	25.42	1.47	12	0.03	130.00	2245.00	4690	20230420	-29.53	2410	20220930	37.14	4690	-29.53	20230420	2595	27.36	20230103	4690	-29.53	20230420	2410	37.14	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
73	20230719	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	3355	5	2	0.15	3567150	1062	5.17	3390	3390	3350	4355	2345	3350	3358.90	0.45	0	-146	3500	3425	3375	3300	3250	3400	3275	96	1005	500	2270	5	1	19174452	643	25.81	1.49	12	0.01	130.00	2245.00	4690	20230420	-28.46	2410	20220930	39.21	4690	-28.46	20230420	2595	29.29	20230103	4690	-28.46	20230420	2410	39.21	20220930	2.29	N	007530	500	95 억		85643	N	N	0	N	00	N
74	20230718	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-20	5	-0.59	69417650	20557	80.52	3450	3450	3325	4380	2360	3370	3376.84	0.47	0	-5121	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	642	25.77	1.49	12	0.11	130.00	2245.00	4690	20230420	-28.57	2410	20220930	39.00	4690	-28.57	20230420	2595	29.09	20230103	4690	-28.57	20230420	2410	39.00	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
75	20230718	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-20	5	-0.59	65612510	19419	76.07	3450	3450	3325	4380	2360	3370	3378.78	0.47	0	-5121	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	642	25.77	1.49	12	0.10	130.00	2245.00	4690	20230420	-28.57	2410	20220930	39.00	4690	-28.57	20230420	2595	29.09	20230103	4690	-28.57	20230420	2410	39.00	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
76	20230718	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3365	-5	5	-0.15	60539435	17903	70.13	3450	3450	3335	4380	2360	3370	3381.52	0.47	0	-5039	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	645	25.88	1.50	12	0.09	130.00	2245.00	4690	20230420	-28.25	2410	20220930	39.63	4690	-28.25	20230420	2595	29.67	20230103	4690	-28.25	20230420	2410	39.63	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
77	20230718	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3350	-20	5	-0.59	56616260	16729	65.53	3450	3450	3350	4380	2360	3370	3384.32	0.47	0	-5280	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	642	25.77	1.49	12	0.09	130.00	2245.00	4690	20230420	-28.57	2410	20220930	39.00	4690	-28.57	20230420	2595	29.09	20230103	4690	-28.57	20230420	2410	39.00	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
78	20230718	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3380	10	2	0.30	53372265	15762	61.74	3450	3450	3365	4380	2360	3370	3386.14	0.47	0	-4980	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	648	26.00	1.51	12	0.08	130.00	2245.00	4690	20230420	-27.93	2410	20220930	40.25	4690	-27.93	20230420	2595	30.25	20230103	4690	-27.93	20230420	2410	40.25	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
79	20230718	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	3370	0	3	0.00	49699625	14671	57.47	3450	3450	3365	4380	2360	3370	3387.61	0.47	0	-3976	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	646	25.92	1.50	12	0.08	130.00	2245.00	4690	20230420	-28.14	2410	20220930	39.83	4690	-28.14	20230420	2595	29.87	20230103	4690	-28.14	20230420	2410	39.83	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
80	20230718	100219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3395	25	2	0.74	13551715	3989	15.63	3450	3450	3380	4380	2360	3370	3397.27	0.47	0	-2960	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	651	26.12	1.51	12	0.02	130.00	2245.00	4690	20230420	-27.61	2410	20220930	40.87	4690	-27.61	20230420	2595	30.83	20230103	4690	-27.61	20230420	2410	40.87	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
81	20230718	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	3440	70	2	2.08	91810	27	0.11	3450	3450	3385	4380	2360	3370	3400.37	0.47	0	-20	3533	3451	3408	3326	3283	3430	3305	96	1010	500	2290	5	1	19174452	660	26.46	1.53	12	0.00	130.00	2245.00	4690	20230420	-26.65	2410	20220930	42.74	4690	-26.65	20230420	2595	32.56	20230103	4690	-26.65	20230420	2410	42.74	20220930	2.28	N	007530	500	95 억		90764	N	N	0	N	00	N
82	20230717	160221	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3370	20	2	0.60	86540000	25529	43.48	3425	3490	3365	4355	2345	3350	3389.87	0.46	0	1776	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	646	25.92	1.50	12	0.13	130.00	2245.00	4690	20230420	-28.14	2410	20220930	39.83	4690	-28.14	20230420	2595	29.87	20230103	4690	-28.14	20230420	2410	39.83	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
83	20230717	150220	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3395	45	2	1.34	82288400	24268	41.33	3425	3490	3375	4355	2345	3350	3390.82	0.46	0	1613	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	651	26.12	1.51	12	0.13	130.00	2245.00	4690	20230420	-27.61	2410	20220930	40.87	4690	-27.61	20230420	2595	30.83	20230103	4690	-27.61	20230420	2410	40.87	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
84	20230717	140221	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3390	40	2	1.19	61737095	18198	30.99	3425	3490	3375	4355	2345	3350	3392.52	0.46	0	1859	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	650	26.08	1.51	12	0.09	130.00	2245.00	4690	20230420	-27.72	2410	20220930	40.66	4690	-27.72	20230420	2595	30.64	20230103	4690	-27.72	20230420	2410	40.66	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
85	20230717	130218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3415	65	2	1.94	58410295	17217	29.32	3425	3490	3375	4355	2345	3350	3392.59	0.46	0	1861	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	655	26.27	1.52	12	0.09	130.00	2245.00	4690	20230420	-27.19	2410	20220930	41.70	4690	-27.19	20230420	2595	31.60	20230103	4690	-27.19	20230420	2410	41.70	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
86	20230717	120221	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3380	30	2	0.90	44606450	13131	22.36	3425	3490	3375	4355	2345	3350	3397.03	0.46	0	2146	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	648	26.00	1.51	12	0.07	130.00	2245.00	4690	20230420	-27.93	2410	20220930	40.25	4690	-27.93	20230420	2595	30.25	20230103	4690	-27.93	20230420	2410	40.25	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
87	20230717	110219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3430	80	2	2.39	28914265	8506	14.49	3425	3490	3375	4355	2345	3350	3399.28	0.46	0	1576	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	658	26.38	1.53	12	0.04	130.00	2245.00	4690	20230420	-26.87	2410	20220930	42.32	4690	-26.87	20230420	2595	32.18	20230103	4690	-26.87	20230420	2410	42.32	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
88	20230717	100219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3410	60	2	1.79	21679400	6387	10.88	3425	3490	3375	4355	2345	3350	3394.30	0.46	0	217	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	654	26.23	1.52	12	0.03	130.00	2245.00	4690	20230420	-27.29	2410	20220930	41.49	4690	-27.29	20230420	2595	31.41	20230103	4690	-27.29	20230420	2410	41.49	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
89	20230717	090219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3390	40	2	1.19	3333100	979	1.67	3425	3490	3390	4355	2345	3350	3404.60	0.46	0	-648	3493	3421	3378	3306	3263	3400	3285	96	1005	500	2270	5	1	19174452	650	26.08	1.51	12	0.01	130.00	2245.00	4690	20230420	-27.72	2410	20220930	40.66	4690	-27.72	20230420	2595	30.64	20230103	4690	-27.72	20230420	2410	40.66	20220930	2.28	N	007530	500	95 억		88988	N	N	0	N	00	N
90	20230714	160218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3350	-110	5	-3.18	197121995	58503	66.36	3450	3450	3335	4495	2425	3460	3369.43	0.57	0	-21104	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	642	25.77	1.49	12	0.31	130.00	2245.00	4690	20230420	-28.57	2410	20220930	39.00	4690	-28.57	20230420	2595	29.09	20230103	4690	-28.57	20230420	2410	39.00	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
91	20230714	150220	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3370	-90	5	-2.60	180565260	53566	60.76	3450	3450	3335	4495	2425	3460	3370.89	0.57	0	-19276	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	646	25.92	1.50	12	0.28	130.00	2245.00	4690	20230420	-28.14	2410	20220930	39.83	4690	-28.14	20230420	2595	29.87	20230103	4690	-28.14	20230420	2410	39.83	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
92	20230714	140219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3375	-85	5	-2.46	107380530	31788	36.05	3450	3450	3335	4495	2425	3460	3378.02	0.57	0	-12278	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	647	25.96	1.50	12	0.17	130.00	2245.00	4690	20230420	-28.04	2410	20220930	40.04	4690	-28.04	20230420	2595	30.06	20230103	4690	-28.04	20230420	2410	40.04	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
93	20230714	130218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3340	-120	5	-3.47	86895605	25694	29.14	3450	3450	3335	4495	2425	3460	3381.94	0.57	0	-9102	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	640	25.69	1.49	12	0.13	130.00	2245.00	4690	20230420	-28.78	2410	20220930	38.59	4690	-28.78	20230420	2595	28.71	20230103	4690	-28.78	20230420	2410	38.59	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
94	20230714	120219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3370	-90	5	-2.60	57193715	16837	19.10	3450	3450	3370	4495	2425	3460	3396.91	0.57	0	-8118	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	646	25.92	1.50	12	0.09	130.00	2245.00	4690	20230420	-28.14	2410	20220930	39.83	4690	-28.14	20230420	2595	29.87	20230103	4690	-28.14	20230420	2410	39.83	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
95	20230714	110219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3410	-50	5	-1.45	46797420	13762	15.61	3450	3450	3380	4495	2425	3460	3400.48	0.57	0	-5431	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	654	26.23	1.52	12	0.07	130.00	2245.00	4690	20230420	-27.29	2410	20220930	41.49	4690	-27.29	20230420	2595	31.41	20230103	4690	-27.29	20230420	2410	41.49	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
96	20230714	100220	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3425	-35	5	-1.01	22542420	6625	7.51	3450	3450	3390	4495	2425	3460	3402.63	0.57	0	-657	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	657	26.35	1.53	12	0.03	130.00	2245.00	4690	20230420	-26.97	2410	20220930	42.12	4690	-26.97	20230420	2595	31.98	20230103	4690	-26.97	20230420	2410	42.12	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
97	20230714	090219	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3450	-10	5	-0.29	451950	131	0.15	3450	3450	3450	4495	2425	3460	3450.00	0.57	0	0	3623	3541	3458	3376	3293	3500	3335	96	1035	500	2350	5	1	19174452	662	26.54	1.54	12	0.00	130.00	2245.00	4690	20230420	-26.44	2410	20220930	43.15	4690	-26.44	20230420	2595	32.95	20230103	4690	-26.44	20230420	2410	43.15	20220930	2.25	N	007530	500	95 억		110092	N	N	0	N	00	N
98	20230713	160218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3460	-20	5	-0.57	303579340	88166	44.21	3540	3540	3375	4520	2440	3480	3443.27	0.63	0	-9923	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	663	26.62	1.54	12	0.46	130.00	2245.00	4690	20230420	-26.23	2410	20220930	43.57	4690	-26.23	20230420	2595	33.33	20230103	4690	-26.23	20230420	2410	43.57	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
99	20230713	150216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3485	5	2	0.14	302617175	87888	44.07	3540	3540	3375	4520	2440	3480	3443.21	0.63	0	-9917	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	668	26.81	1.55	12	0.46	130.00	2245.00	4690	20230420	-25.69	2410	20220930	44.61	4690	-25.69	20230420	2595	34.30	20230103	4690	-25.69	20230420	2410	44.61	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
100	20230713	140217	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3465	-15	5	-0.43	282579315	82128	41.18	3540	3540	3375	4520	2440	3480	3440.72	0.63	0	-9557	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	664	26.65	1.54	12	0.43	130.00	2245.00	4690	20230420	-26.12	2410	20220930	43.78	4690	-26.12	20230420	2595	33.53	20230103	4690	-26.12	20230420	2410	43.78	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
101	20230713	130218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3395	-85	5	-2.44	229923650	66679	33.43	3540	3540	3395	4520	2440	3480	3448.22	0.63	0	-2688	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	651	26.12	1.51	12	0.35	130.00	2245.00	4690	20230420	-27.61	2410	20220930	40.87	4690	-27.61	20230420	2595	30.83	20230103	4690	-27.61	20230420	2410	40.87	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
102	20230713	120216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3445	-35	5	-1.01	155433745	44892	22.51	3540	3540	3430	4520	2440	3480	3462.39	0.63	0	-800	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	661	26.50	1.53	12	0.23	130.00	2245.00	4690	20230420	-26.55	2410	20220930	42.95	4690	-26.55	20230420	2595	32.76	20230103	4690	-26.55	20230420	2410	42.95	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
103	20230713	110218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3490	10	2	0.29	62388555	17914	8.98	3540	3540	3455	4520	2440	3480	3482.67	0.63	0	-4002	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	669	26.85	1.55	12	0.09	130.00	2245.00	4690	20230420	-25.59	2410	20220930	44.81	4690	-25.59	20230420	2595	34.49	20230103	4690	-25.59	20230420	2410	44.81	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
104	20230713	100218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3470	-10	5	-0.29	49543830	14212	7.13	3540	3540	3470	4520	2440	3480	3486.06	0.63	0	-4278	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	665	26.69	1.55	12	0.07	130.00	2245.00	4690	20230420	-26.01	2410	20220930	43.98	4690	-26.01	20230420	2595	33.72	20230103	4690	-26.01	20230420	2410	43.98	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
105	20230713	090204	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	60	2	1.72	1604570	454	0.23	3540	3540	3515	4520	2440	3480	3534.30	0.63	0	-206	3883	3681	3538	3336	3193	3610	3265	96	1040	500	2360	5	1	19174452	679	27.23	1.58	12	0.00	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.27	N	007530	500	95 억		121541	N	N	0	N	00	N
106	20230712	160216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3480	-85	5	-2.38	703632995	199436	342.99	3565	3740	3395	4630	2500	3565	3528.11	0.53	0	20501	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	667	26.77	1.55	12	1.04	130.00	2245.00	4690	20230420	-25.80	2410	20220930	44.40	4690	-25.80	20230420	2595	34.10	20230103	4690	-25.80	20230420	2410	44.40	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
107	20230712	150216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3440	-125	5	-3.51	656492165	185716	319.39	3565	3740	3410	4630	2500	3565	3534.93	0.53	0	22026	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	660	26.46	1.53	12	0.97	130.00	2245.00	4690	20230420	-26.65	2410	20220930	42.74	4690	-26.65	20230420	2595	32.56	20230103	4690	-26.65	20230420	2410	42.74	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
108	20230712	140215	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3455	-110	5	-3.09	599064100	169036	290.70	3565	3740	3445	4630	2500	3565	3544.00	0.53	0	27814	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	662	26.58	1.54	12	0.88	130.00	2245.00	4690	20230420	-26.33	2410	20220930	43.36	4690	-26.33	20230420	2595	33.14	20230103	4690	-26.33	20230420	2410	43.36	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
109	20230712	130216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3500	-65	5	-1.82	528279830	148645	255.64	3565	3740	3500	4630	2500	3565	3553.97	0.53	0	30574	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	671	26.92	1.56	12	0.78	130.00	2245.00	4690	20230420	-25.37	2410	20220930	45.23	4690	-25.37	20230420	2595	34.87	20230103	4690	-25.37	20230420	2410	45.23	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
110	20230712	120216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3530	-35	5	-0.98	500669690	140771	242.10	3565	3740	3500	4630	2500	3565	3556.63	0.53	0	30994	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	677	27.15	1.57	12	0.73	130.00	2245.00	4690	20230420	-24.73	2410	20220930	46.47	4690	-24.73	20230420	2595	36.03	20230103	4690	-24.73	20230420	2410	46.47	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
111	20230712	110216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3525	-40	5	-1.12	476161430	133795	230.10	3565	3740	3500	4630	2500	3565	3558.89	0.53	0	31884	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	676	27.12	1.57	12	0.70	130.00	2245.00	4690	20230420	-24.84	2410	20220930	46.27	4690	-24.84	20230420	2595	35.84	20230103	4690	-24.84	20230420	2410	46.27	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
112	20230712	100218	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3550	-15	5	-0.42	215558745	59702	102.67	3565	3740	3515	4630	2500	3565	3610.58	0.53	0	-6112	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	681	27.31	1.58	12	0.31	130.00	2245.00	4690	20230420	-24.31	2410	20220930	47.30	4690	-24.31	20230420	2595	36.80	20230103	4690	-24.31	20230420	2410	47.30	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
113	20230712	090216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3565	0	3	0.00	1126540	316	0.54	3565	3565	3565	4630	2500	3565	3565.00	0.53	0	0	3668	3616	3533	3481	3398	3642	3507	96	1065	500	2420	5	1	19174452	684	27.42	1.59	12	0.00	130.00	2245.00	4690	20230420	-23.99	2410	20220930	47.93	4690	-23.99	20230420	2595	37.38	20230103	4690	-23.99	20230420	2410	47.93	20220930	2.33	N	007530	500	95 억		101040	N	N	0	N	00	N
114	20230711	160215	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3565	40	2	1.13	201226035	57390	70.42	3525	3585	3450	4580	2470	3525	3506.20	0.52	0	-1150	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	684	27.42	1.59	12	0.30	130.00	2245.00	4690	20230420	-23.99	2410	20220930	47.93	4690	-23.99	20230420	2595	37.38	20230103	4690	-23.99	20230420	2410	47.93	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
115	20230711	150214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3550	25	2	0.71	183983815	52552	64.48	3525	3570	3450	4580	2470	3525	3500.99	0.52	0	-1915	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	681	27.31	1.58	12	0.27	130.00	2245.00	4690	20230420	-24.31	2410	20220930	47.30	4690	-24.31	20230420	2595	36.80	20230103	4690	-24.31	20230420	2410	47.30	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
116	20230711	140213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3500	-25	5	-0.71	152358970	43634	53.54	3525	3535	3450	4580	2470	3525	3491.75	0.52	0	-1545	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	671	26.92	1.56	12	0.23	130.00	2245.00	4690	20230420	-25.37	2410	20220930	45.23	4690	-25.37	20230420	2595	34.87	20230103	4690	-25.37	20230420	2410	45.23	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
117	20230711	130213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3490	-35	5	-0.99	146176025	41863	51.37	3525	3535	3450	4580	2470	3525	3491.77	0.52	0	-1634	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	669	26.85	1.55	12	0.22	130.00	2245.00	4690	20230420	-25.59	2410	20220930	44.81	4690	-25.59	20230420	2595	34.49	20230103	4690	-25.59	20230420	2410	44.81	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
118	20230711	120214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3485	-40	5	-1.13	138925715	39776	48.81	3525	3535	3450	4580	2470	3525	3492.70	0.52	0	-2347	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	668	26.81	1.55	12	0.21	130.00	2245.00	4690	20230420	-25.69	2410	20220930	44.61	4690	-25.69	20230420	2595	34.30	20230103	4690	-25.69	20230420	2410	44.61	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
119	20230711	110216	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3490	-35	5	-0.99	101522035	28990	35.57	3525	3535	3460	4580	2470	3525	3501.97	0.52	0	-1104	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	669	26.85	1.55	12	0.15	130.00	2245.00	4690	20230420	-25.59	2410	20220930	44.81	4690	-25.59	20230420	2595	34.49	20230103	4690	-25.59	20230420	2410	44.81	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
120	20230711	100215	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3500	-25	5	-0.71	63427290	18045	22.14	3525	3535	3500	4580	2470	3525	3514.95	0.52	0	3928	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	671	26.92	1.56	12	0.09	130.00	2245.00	4690	20230420	-25.37	2410	20220930	45.23	4690	-25.37	20230420	2595	34.87	20230103	4690	-25.37	20230420	2410	45.23	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
121	20230711	090214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3520	-5	5	-0.14	3819425	1085	1.33	3525	3530	3510	4580	2470	3525	3520.21	0.52	0	5	3648	3586	3538	3476	3428	3617	3507	96	1055	500	2390	5	1	19174452	675	27.08	1.57	12	0.01	130.00	2245.00	4690	20230420	-24.95	2410	20220930	46.06	4690	-24.95	20230420	2595	35.65	20230103	4690	-24.95	20230420	2410	46.06	20220930	2.30	N	007530	500	95 억		100380	N	N	0	N	00	N
122	20230710	160214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3525	5	2	0.14	287632445	81318	171.33	3520	3600	3490	4575	2465	3520	3537.13	0.47	0	10152	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	676	27.12	1.57	12	0.42	130.00	2245.00	4690	20230420	-24.84	2410	20220930	46.27	4690	-24.84	20230420	2595	35.84	20230103	4690	-24.84	20230420	2410	46.27	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
123	20230710	150214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3535	15	2	0.43	271266870	76659	161.51	3520	3600	3490	4575	2465	3520	3538.62	0.47	0	10117	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	678	27.19	1.57	12	0.40	130.00	2245.00	4690	20230420	-24.63	2410	20220930	46.68	4690	-24.63	20230420	2595	36.22	20230103	4690	-24.63	20230420	2410	46.68	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
124	20230710	140212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3545	25	2	0.71	262460805	74175	156.28	3520	3600	3490	4575	2465	3520	3538.40	0.47	0	10148	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	680	27.27	1.58	12	0.39	130.00	2245.00	4690	20230420	-24.41	2410	20220930	47.10	4690	-24.41	20230420	2595	36.61	20230103	4690	-24.41	20230420	2410	47.10	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
125	20230710	130211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	20	2	0.57	242104960	68451	144.22	3520	3600	3490	4575	2465	3520	3536.91	0.47	0	10352	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	679	27.23	1.58	12	0.36	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
126	20230710	120214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3530	10	2	0.28	220780740	62397	131.46	3520	3600	3490	4575	2465	3520	3538.32	0.47	0	8742	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	677	27.15	1.57	12	0.33	130.00	2245.00	4690	20230420	-24.73	2410	20220930	46.47	4690	-24.73	20230420	2595	36.03	20230103	4690	-24.73	20230420	2410	46.47	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
127	20230710	110214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3580	60	2	1.70	178323930	50383	106.15	3520	3600	3490	4575	2465	3520	3539.37	0.47	0	7611	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	686	27.54	1.59	12	0.26	130.00	2245.00	4690	20230420	-23.67	2410	20220930	48.55	4690	-23.67	20230420	2595	37.96	20230103	4690	-23.67	20230420	2410	48.55	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
128	20230710	100213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3535	15	2	0.43	62652940	17719	37.33	3520	3600	3490	4575	2465	3520	3535.92	0.47	0	5316	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	678	27.19	1.57	12	0.09	130.00	2245.00	4690	20230420	-24.63	2410	20220930	46.68	4690	-24.63	20230420	2595	36.22	20230103	4690	-24.63	20230420	2410	46.68	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
129	20230710	090213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3520	0	3	0.00	2750380	787	1.66	3520	3520	3490	4575	2465	3520	3494.76	0.47	0	-161	3633	3576	3538	3481	3443	3605	3510	96	1055	500	2390	5	1	19174452	675	27.08	1.57	12	0.00	130.00	2245.00	4690	20230420	-24.95	2410	20220930	46.06	4690	-24.95	20230420	2595	35.65	20230103	4690	-24.95	20230420	2410	46.06	20220930	2.28	N	007530	500	95 억		89926	N	N	0	N	00	N
130	20230707	160212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3520	-75	5	-2.09	167901535	47463	22.45	3500	3595	3500	4670	2520	3595	3537.60	0.49	0	-5058	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	675	27.08	1.57	12	0.25	130.00	2245.00	4690	20230420	-24.95	2410	20220930	46.06	4690	-24.95	20230420	2595	35.65	20230103	4690	-24.95	20230420	2410	46.06	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
131	20230707	150213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	-55	5	-1.53	158385200	44764	21.17	3500	3595	3500	4670	2520	3595	3538.23	0.49	0	-4114	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	679	27.23	1.58	12	0.23	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
132	20230707	140215	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3565	-30	5	-0.83	151099200	42698	20.20	3500	3595	3500	4670	2520	3595	3538.79	0.49	0	-3199	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	684	27.42	1.59	12	0.22	130.00	2245.00	4690	20230420	-23.99	2410	20220930	47.93	4690	-23.99	20230420	2595	37.38	20230103	4690	-23.99	20230420	2410	47.93	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
133	20230707	130214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3550	-45	5	-1.25	141390820	39964	18.90	3500	3595	3500	4670	2520	3595	3537.95	0.49	0	-2666	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	681	27.31	1.58	12	0.21	130.00	2245.00	4690	20230420	-24.31	2410	20220930	47.30	4690	-24.31	20230420	2595	36.80	20230103	4690	-24.31	20230420	2410	47.30	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
134	20230707	120213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3525	-70	5	-1.95	125457625	35465	16.78	3500	3595	3500	4670	2520	3595	3537.51	0.49	0	-680	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	676	27.12	1.57	12	0.18	130.00	2245.00	4690	20230420	-24.84	2410	20220930	46.27	4690	-24.84	20230420	2595	35.84	20230103	4690	-24.84	20230420	2410	46.27	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
135	20230707	110214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3510	-85	5	-2.36	91098125	25668	12.14	3500	3595	3500	4670	2520	3595	3549.09	0.49	0	782	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	673	27.00	1.56	12	0.13	130.00	2245.00	4690	20230420	-25.16	2410	20220930	45.64	4690	-25.16	20230420	2595	35.26	20230103	4690	-25.16	20230420	2410	45.64	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
136	20230707	100214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	-55	5	-1.53	67989785	19105	9.04	3500	3595	3500	4670	2520	3595	3558.74	0.49	0	3125	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	679	27.23	1.58	12	0.10	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
137	20230707	090212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	-55	5	-1.53	20973635	5968	2.82	3500	3570	3500	4670	2520	3595	3514.35	0.49	0	5124	4068	3831	3663	3426	3258	3950	3545	96	1075	500	2440	5	1	19174452	679	27.23	1.58	12	0.03	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.21	N	007530	500	95 억		94878	N	N	0	N	00	N
138	20230706	160211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3595	30	2	0.84	773044695	211403	182.96	3565	3900	3495	4630	2500	3565	3656.74	0.67	0	-27626	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	689	27.65	1.60	12	1.10	130.00	2245.00	4690	20230420	-23.35	2410	20220930	49.17	4690	-23.35	20230420	2595	38.54	20230103	4690	-23.35	20230420	2410	49.17	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
139	20230706	150214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3525	-40	5	-1.12	747258230	204153	176.69	3565	3900	3495	4630	2500	3565	3660.29	0.67	0	-27203	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	676	27.12	1.57	12	1.06	130.00	2245.00	4690	20230420	-24.84	2410	20220930	46.27	4690	-24.84	20230420	2595	35.84	20230103	4690	-24.84	20230420	2410	46.27	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
140	20230706	140213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3545	-20	5	-0.56	732458725	199970	173.07	3565	3900	3495	4630	2500	3565	3662.84	0.67	0	-26723	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	680	27.27	1.58	12	1.04	130.00	2245.00	4690	20230420	-24.41	2410	20220930	47.10	4690	-24.41	20230420	2595	36.61	20230103	4690	-24.41	20230420	2410	47.10	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
141	20230706	130212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3540	-25	5	-0.70	716335705	195416	169.12	3565	3900	3495	4630	2500	3565	3665.70	0.67	0	-25240	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	679	27.23	1.58	12	1.02	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
142	20230706	120212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3565	0	3	0.00	640748270	174042	150.63	3565	3900	3535	4630	2500	3565	3681.57	0.67	0	-19866	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	684	27.42	1.59	12	0.91	130.00	2245.00	4690	20230420	-23.99	2410	20220930	47.93	4690	-23.99	20230420	2595	37.38	20230103	4690	-23.99	20230420	2410	47.93	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
143	20230706	110214	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3585	20	2	0.56	623039245	169084	146.33	3565	3900	3535	4630	2500	3565	3684.79	0.67	0	-16610	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	687	27.58	1.60	12	0.88	130.00	2245.00	4690	20230420	-23.56	2410	20220930	48.76	4690	-23.56	20230420	2595	38.15	20230103	4690	-23.56	20230420	2410	48.76	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
144	20230706	100212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3600	35	2	0.98	556774785	150576	130.32	3565	3900	3535	4630	2500	3565	3697.63	0.67	0	-18984	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	690	27.69	1.60	12	0.79	130.00	2245.00	4690	20230420	-23.24	2410	20220930	49.38	4690	-23.24	20230420	2595	38.73	20230103	4690	-23.24	20230420	2410	49.38	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
145	20230706	090212	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3590	25	2	0.70	2116730	594	0.51	3565	3605	3535	4630	2500	3565	3563.52	0.67	0	-593	3761	3662	3601	3502	3441	3712	3552	96	1065	500	2420	5	1	19174452	688	27.62	1.60	12	0.00	130.00	2245.00	4690	20230420	-23.45	2410	20220930	48.96	4690	-23.45	20230420	2595	38.34	20230103	4690	-23.45	20230420	2410	48.96	20220930	2.20	N	007530	500	95 억		128066	N	N	0	N	00	N
146	20230705	160213	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3565	-20	5	-0.56	414083855	115546	81.84	3540	3700	3540	4660	2510	3585	3583.71	0.80	0	-24099	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	684	27.42	1.59	12	0.60	130.00	2245.00	4690	20230420	-23.99	2410	20220930	47.93	4690	-23.99	20230420	2595	37.38	20230103	4690	-23.99	20230420	2410	47.93	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
147	20230705	150211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3600	15	2	0.42	395110935	110245	78.09	3540	3700	3540	4660	2510	3585	3583.94	0.80	0	-21639	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	690	27.69	1.60	12	0.57	130.00	2245.00	4690	20230420	-23.24	2410	20220930	49.38	4690	-23.24	20230420	2595	38.73	20230103	4690	-23.24	20230420	2410	49.38	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
148	20230705	140210	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3590	5	2	0.14	332235230	92609	65.60	3540	3700	3540	4660	2510	3585	3587.50	0.80	0	-19648	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	688	27.62	1.60	12	0.48	130.00	2245.00	4690	20230420	-23.45	2410	20220930	48.96	4690	-23.45	20230420	2595	38.34	20230103	4690	-23.45	20230420	2410	48.96	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
149	20230705	130210	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3580	-5	5	-0.14	328645485	91605	64.89	3540	3700	3540	4660	2510	3585	3587.64	0.80	0	-18944	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	686	27.54	1.59	12	0.48	130.00	2245.00	4690	20230420	-23.67	2410	20220930	48.55	4690	-23.67	20230420	2595	37.96	20230103	4690	-23.67	20230420	2410	48.55	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
150	20230705	120211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3580	-5	5	-0.14	320095825	89219	63.20	3540	3700	3540	4660	2510	3585	3587.75	0.80	0	-18446	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	686	27.54	1.59	12	0.47	130.00	2245.00	4690	20230420	-23.67	2410	20220930	48.55	4690	-23.67	20230420	2595	37.96	20230103	4690	-23.67	20230420	2410	48.55	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
151	20230705	110211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3560	-25	5	-0.70	283517240	78941	55.92	3540	3700	3540	4660	2510	3585	3591.51	0.80	0	-13880	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	683	27.38	1.59	12	0.41	130.00	2245.00	4690	20230420	-24.09	2410	20220930	47.72	4690	-24.09	20230420	2595	37.19	20230103	4690	-24.09	20230420	2410	47.72	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
152	20230705	100211	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3590	5	2	0.14	160736425	44581	31.58	3540	3700	3540	4660	2510	3585	3605.49	0.80	0	-4857	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	688	27.62	1.60	12	0.23	130.00	2245.00	4690	20230420	-23.45	2410	20220930	48.96	4690	-23.45	20230420	2595	38.34	20230103	4690	-23.45	20230420	2410	48.96	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
153	20230705	090210	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3590	5	2	0.14	5747975	1622	1.15	3540	3590	3540	4660	2510	3585	3543.76	0.80	0	19	3788	3686	3578	3476	3368	3737	3527	96	1075	500	2430	5	1	19174452	688	27.62	1.60	12	0.01	130.00	2245.00	4690	20230420	-23.45	2410	20220930	48.96	4690	-23.45	20230420	2595	38.34	20230103	4690	-23.45	20230420	2410	48.96	20220930	1.46	N	007530	500	95 억		153770	N	N	0	N	00	N
154	20230704	160209	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3585	125	2	3.61	504137165	140889	66.55	3545	3680	3470	4495	2425	3460	3578.26	0.70	0	18462	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	687	27.58	1.60	12	0.73	130.00	2245.00	4690	20230420	-23.56	2410	20220930	48.76	4690	-23.56	20230420	2595	38.15	20230103	4690	-23.56	20230420	2410	48.76	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
155	20230704	150209	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3620	160	2	4.62	476537995	133237	62.93	3545	3680	3470	4495	2425	3460	3576.62	0.70	0	20259	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	694	27.85	1.61	12	0.69	130.00	2245.00	4690	20230420	-22.81	2410	20220930	50.21	4690	-22.81	20230420	2595	39.50	20230103	4690	-22.81	20230420	2410	50.21	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
156	20230704	140210	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3610	150	2	4.34	462896120	129458	61.15	3545	3680	3470	4495	2425	3460	3575.65	0.70	0	21043	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	692	27.77	1.61	12	0.68	130.00	2245.00	4690	20230420	-23.03	2410	20220930	49.79	4690	-23.03	20230420	2595	39.11	20230103	4690	-23.03	20230420	2410	49.79	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
157	20230704	130208	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3650	190	2	5.49	336723190	93993	44.40	3545	3680	3470	4495	2425	3460	3582.43	0.70	0	21364	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	700	28.08	1.63	12	0.49	130.00	2245.00	4690	20230420	-22.17	2410	20220930	51.45	4690	-22.17	20230420	2595	40.66	20230103	4690	-22.17	20230420	2410	51.45	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
158	20230704	120209	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3620	160	2	4.62	294072955	82320	38.88	3545	3650	3470	4495	2425	3460	3572.31	0.70	0	17363	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	694	27.85	1.61	12	0.43	130.00	2245.00	4690	20230420	-22.81	2410	20220930	50.21	4690	-22.81	20230420	2595	39.50	20230103	4690	-22.81	20230420	2410	50.21	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
159	20230704	110207	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3605	145	2	4.19	188532100	53107	25.08	3545	3630	3470	4495	2425	3460	3550.04	0.70	0	2974	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	691	27.73	1.61	12	0.28	130.00	2245.00	4690	20230420	-23.13	2410	20220930	49.59	4690	-23.13	20230420	2595	38.92	20230103	4690	-23.13	20230420	2410	49.59	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
160	20230704	100207	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3625	165	2	4.77	141937740	40154	18.97	3545	3625	3470	4495	2425	3460	3534.83	0.70	0	6543	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	695	27.88	1.61	12	0.21	130.00	2245.00	4690	20230420	-22.71	2410	20220930	50.41	4690	-22.71	20230420	2595	39.69	20230103	4690	-22.71	20230420	2410	50.41	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
161	20230704	090208	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3475	15	2	0.43	20629225	5885	2.78	3545	3545	3470	4495	2425	3460	3505.39	0.70	0	-3775	3603	3531	3428	3356	3253	3567	3392	96	1035	500	2350	5	1	19174452	666	26.73	1.55	12	0.03	130.00	2245.00	4690	20230420	-25.91	2410	20220930	44.19	4690	-25.91	20230420	2595	33.91	20230103	4690	-25.91	20230420	2410	44.19	20220930	1.40	N	007530	500	95 억		134035	N	N	0	N	00	N
162	20230703	160206	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3460	125	2	3.75	730838220	211664	178.84	3410	3500	3325	4335	2335	3335	3452.82	0.90	0	-36955	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	663	26.62	1.54	12	1.10	130.00	2245.00	4690	20230420	-26.23	2410	20220930	43.57	4690	-26.23	20230420	2595	33.33	20230103	4690	-26.23	20230420	2410	43.57	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
163	20230703	150208	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3430	95	2	2.85	719295500	208308	176.01	3410	3500	3325	4335	2335	3335	3453.04	0.90	0	-36216	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	658	26.38	1.53	12	1.09	130.00	2245.00	4690	20230420	-26.87	2410	20220930	42.32	4690	-26.87	20230420	2595	32.18	20230103	4690	-26.87	20230420	2410	42.32	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
164	20230703	140208	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3405	70	2	2.10	613498850	177959	150.37	3410	3500	3325	4335	2335	3335	3447.42	0.90	0	-33799	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	653	26.19	1.52	12	0.93	130.00	2245.00	4690	20230420	-27.40	2410	20220930	41.29	4690	-27.40	20230420	2595	31.21	20230103	4690	-27.40	20230420	2410	41.29	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
165	20230703	130206	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3390	55	2	1.65	495782955	144102	121.76	3410	3500	3325	4335	2335	3335	3440.50	0.90	0	-30134	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	650	26.08	1.51	12	0.75	130.00	2245.00	4690	20230420	-27.72	2410	20220930	40.66	4690	-27.72	20230420	2595	30.64	20230103	4690	-27.72	20230420	2410	40.66	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
166	20230703	120208	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3340	5	2	0.15	348774055	101554	85.81	3410	3500	3325	4335	2335	3335	3434.37	0.90	0	-20085	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	640	25.69	1.49	12	0.53	130.00	2245.00	4690	20230420	-28.78	2410	20220930	38.59	4690	-28.78	20230420	2595	28.71	20230103	4690	-28.78	20230420	2410	38.59	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
167	20230703	110207	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3360	25	2	0.75	335979680	97734	82.58	3410	3500	3325	4335	2335	3335	3437.69	0.90	0	-19492	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	644	25.85	1.50	12	0.51	130.00	2245.00	4690	20230420	-28.36	2410	20220930	39.42	4690	-28.36	20230420	2595	29.48	20230103	4690	-28.36	20230420	2410	39.42	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
168	20230703	100205	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3385	50	2	1.50	67459320	19821	16.75	3410	3420	3365	4335	2335	3335	3403.43	0.90	0	-8200	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	649	26.04	1.51	12	0.10	130.00	2245.00	4690	20230420	-27.83	2410	20220930	40.46	4690	-27.83	20230420	2595	30.44	20230103	4690	-27.83	20230420	2410	40.46	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N
169	20230703	090205	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3405	70	2	2.10	12655030	3722	3.14	3410	3410	3365	4335	2335	3335	3400.06	0.90	0	-3088	3558	3446	3283	3171	3008	3502	3227	96	1000	500	2260	5	1	19174452	653	26.19	1.52	12	0.02	130.00	2245.00	4690	20230420	-27.40	2410	20220930	41.29	4690	-27.40	20230420	2595	31.21	20230103	4690	-27.40	20230420	2410	41.29	20220930	1.16	N	007530	500	95 억		172143	N	N	0	N	00	N