KissMeData/138070/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	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	30	2	1.12	184409600	67951	96.10	2685	2740	2685	3490	1880	2685	2713.86	2.67	0	16144	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	475	10.95	0.60	12	0.39	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	9380	-71.06	20220801	2490	9.04	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
3	20230731	150832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	35	2	1.30	171607455	63236	89.44	2685	2740	2685	3490	1880	2685	2713.76	2.67	0	15634	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	476	10.97	0.60	12	0.36	248.00	4535.00	5450	20220808	-50.09	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	9380	-71.00	20220801	2490	9.24	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
4	20230731	140835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	30	2	1.12	161009245	59333	83.92	2685	2740	2685	3490	1880	2685	2713.65	2.67	0	15250	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	475	10.95	0.60	12	0.34	248.00	4535.00	5450	20220808	-50.18	2490	20221013	9.04	3865	-29.75	20230627	2495	8.82	20230327	9380	-71.06	20220801	2490	9.04	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
5	20230731	130836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	40	2	1.49	133501635	49184	69.56	2685	2740	2685	3490	1880	2685	2714.33	2.67	0	12539	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	477	10.99	0.60	12	0.28	248.00	4535.00	5450	20220808	-50.00	2490	20221013	9.44	3865	-29.50	20230627	2495	9.22	20230327	9380	-70.95	20220801	2490	9.44	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
6	20230731	120844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	45	2	1.68	119314020	43971	62.19	2685	2740	2685	3490	1880	2685	2713.47	2.67	0	11022	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	478	11.01	0.60	12	0.25	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	9380	-70.90	20220801	2490	9.64	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
7	20230731	110846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	35	2	1.30	106578300	39294	55.57	2685	2740	2685	3490	1880	2685	2712.33	2.67	0	8686	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	476	10.97	0.60	12	0.22	248.00	4535.00	5450	20220808	-50.09	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	9380	-71.00	20220801	2490	9.24	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
8	20230731	100843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	45	2	1.68	48155690	17811	25.19	2685	2730	2685	3490	1880	2685	2703.71	2.67	0	2237	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	478	11.01	0.60	12	0.10	248.00	4535.00	5450	20220808	-49.91	2490	20221013	9.64	3865	-29.37	20230627	2495	9.42	20230327	9380	-70.90	20220801	2490	9.64	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
9	20230731	090833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	0	3	0.00	3192465	1189	1.68	2685	2685	2685	3490	1880	2685	2685.00	2.67	0	577	2771	2727	2651	2607	2531	2750	2630	88	805	500	1610	5	1	17503204	470	10.83	0.59	12	0.01	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	9380	-71.38	20220801	2490	7.83	20221013	3.80	N	138070	500	87 억		466831	N	N	0	N	00	N
10	20230728	160835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	100	2	3.87	185418845	69663	46.52	2585	2695	2575	3360	1810	2585	2661.49	2.58	0	15230	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	470	10.83	0.59	12	0.40	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	9470	-71.65	20220729	2490	7.83	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
11	20230728	150834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	90	2	3.48	172072830	64687	43.19	2585	2695	2575	3360	1810	2585	2660.08	2.58	0	13827	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	468	10.79	0.59	12	0.37	248.00	4535.00	5450	20220808	-50.92	2490	20221013	7.43	3865	-30.79	20230627	2495	7.21	20230327	9470	-71.75	20220729	2490	7.43	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
12	20230728	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	95	2	3.68	148685610	55961	37.37	2585	2695	2575	3360	1810	2585	2656.95	2.58	0	11903	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	469	10.81	0.59	12	0.32	248.00	4535.00	5450	20220808	-50.83	2490	20221013	7.63	3865	-30.66	20230627	2495	7.41	20230327	9470	-71.70	20220729	2490	7.63	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
13	20230728	130835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	100	2	3.87	110457855	41711	27.85	2585	2695	2575	3360	1810	2585	2648.17	2.58	0	7703	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	470	10.83	0.59	12	0.24	248.00	4535.00	5450	20220808	-50.73	2490	20221013	7.83	3865	-30.53	20230627	2495	7.62	20230327	9470	-71.65	20220729	2490	7.83	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
14	20230728	120832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	95	2	3.68	97672550	36950	24.67	2585	2690	2575	3360	1810	2585	2643.37	2.58	0	6712	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	469	10.81	0.59	12	0.21	248.00	4535.00	5450	20220808	-50.83	2490	20221013	7.63	3865	-30.66	20230627	2495	7.41	20230327	9470	-71.70	20220729	2490	7.63	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
15	20230728	110840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	90	2	3.48	85526480	32420	21.65	2585	2685	2575	3360	1810	2585	2638.08	2.58	0	5251	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	468	10.79	0.59	12	0.19	248.00	4535.00	5450	20220808	-50.92	2490	20221013	7.43	3865	-30.79	20230627	2495	7.21	20230327	9470	-71.75	20220729	2490	7.43	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
16	20230728	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	25	2	0.97	37403435	14335	9.57	2585	2645	2575	3360	1810	2585	2609.24	2.58	0	724	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	457	10.52	0.58	12	0.08	248.00	4535.00	5450	20220808	-52.11	2490	20221013	4.82	3865	-32.47	20230627	2495	4.61	20230327	9470	-72.44	20220729	2490	4.82	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
17	20230728	090837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	10	2	0.39	10065610	3894	2.60	2585	2595	2575	3360	1810	2585	2584.90	2.58	0	-1213	2728	2656	2583	2511	2438	2692	2547	88	775	500	1550	5	1	17503204	454	10.46	0.57	12	0.02	248.00	4535.00	5450	20220808	-52.39	2490	20221013	4.22	3865	-32.86	20230627	2495	4.01	20230327	9470	-72.60	20220729	2490	4.22	20221013	4.11	N	138070	500	87 억		451600	N	N	0	N	00	N
18	20230727	160831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	0	3	0.00	388358405	149143	31.59	2510	2655	2510	3360	1810	2585	2603.93	2.44	6545	24223	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	452	10.42	0.57	12	0.85	248.00	4535.00	5450	20220808	-52.57	2490	20221013	3.82	3865	-33.12	20230627	2495	3.61	20230327	9470	-72.70	20220729	2490	3.82	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
19	20230727	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	10	2	0.39	340646800	130690	27.68	2510	2655	2510	3360	1810	2585	2606.53	2.44	6545	21635	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	454	10.46	0.57	12	0.75	248.00	4535.00	5450	20220808	-52.39	2490	20221013	4.22	3865	-32.86	20230627	2495	4.01	20230327	9470	-72.60	20220729	2490	4.22	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
20	20230727	140827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	55	2	2.13	257988955	98932	20.95	2510	2655	2510	3360	1810	2585	2607.74	2.44	6545	14181	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	462	10.65	0.58	12	0.57	248.00	4535.00	5450	20220808	-51.56	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	9470	-72.12	20220729	2490	6.02	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
21	20230727	130827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	40	2	1.55	238549085	91541	19.39	2510	2655	2510	3360	1810	2585	2605.93	2.44	6545	12427	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	459	10.58	0.58	12	0.52	248.00	4535.00	5450	20220808	-51.83	2490	20221013	5.42	3865	-32.08	20230627	2495	5.21	20230327	9470	-72.28	20220729	2490	5.42	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
22	20230727	120829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	60	2	2.32	172240790	66233	14.03	2510	2655	2510	3360	1810	2585	2600.53	2.44	6545	17420	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	463	10.67	0.58	12	0.38	248.00	4535.00	5450	20220808	-51.47	2490	20221013	6.22	3865	-31.57	20230627	2495	6.01	20230327	9470	-72.07	20220729	2490	6.22	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
23	20230727	110830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	55	2	2.13	151842795	58519	12.39	2510	2645	2510	3360	1810	2585	2594.76	2.44	6545	17976	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	462	10.65	0.58	12	0.33	248.00	4535.00	5450	20220808	-51.56	2490	20221013	6.02	3865	-31.69	20230627	2495	5.81	20230327	9470	-72.12	20220729	2490	6.02	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
24	20230727	100828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	25	2	0.97	85949915	33457	7.09	2510	2635	2510	3360	1810	2585	2568.97	2.44	6545	4602	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	457	10.52	0.58	12	0.19	248.00	4535.00	5450	20220808	-52.11	2490	20221013	4.82	3865	-32.47	20230627	2495	4.61	20230327	9470	-72.44	20220729	2490	4.82	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
25	20230727	090826	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2600	15	2	0.58	56553505	22167	4.69	2510	2635	2510	3360	1810	2585	2551.25	2.44	6545	4361	2808	2696	2598	2486	2388	2647	2437	88	775	500	1550	5	1	17503204	455	10.48	0.57	12	0.13	248.00	4535.00	5450	20220808	-52.29	2490	20221013	4.42	3865	-32.73	20230627	2495	4.21	20230327	9470	-72.54	20220729	2490	4.42	20221013	4.18	N	138070	500	87 억		426584	N	N	0	N	00	N
26	20230726	160825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2585	-135	5	-4.96	1206687415	467549	163.50	2700	2710	2500	3535	1905	2720	2580.83	2.40	0	6532	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	452	10.42	0.57	12	2.67	248.00	4535.00	5450	20220808	-52.57	2490	20221013	3.82	3865	-33.12	20230627	2495	3.61	20230327	9470	-72.70	20220729	2490	3.82	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
27	20230726	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	-130	5	-4.78	1162394315	450395	157.50	2700	2710	2500	3535	1905	2720	2580.83	2.40	0	9125	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	453	10.44	0.57	12	2.57	248.00	4535.00	5450	20220808	-52.48	2490	20221013	4.02	3865	-32.99	20230627	2495	3.81	20230327	9470	-72.65	20220729	2490	4.02	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
28	20230726	140824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2505	-215	5	-7.90	1081311845	418982	146.51	2700	2710	2500	3535	1905	2720	2580.81	2.40	0	17866	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	438	10.10	0.55	12	2.39	248.00	4535.00	5450	20220808	-54.04	2490	20221013	0.60	3865	-35.19	20230627	2495	0.40	20230327	9470	-73.55	20220729	2490	0.60	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
29	20230726	130822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-210	5	-7.72	975622295	376954	131.82	2700	2710	2500	3535	1905	2720	2588.17	2.40	0	31760	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	439	10.12	0.55	12	2.15	248.00	4535.00	5450	20220808	-53.94	2490	20221013	0.80	3865	-35.06	20230627	2495	0.60	20230327	9470	-73.50	20220729	2490	0.80	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
30	20230726	120824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2570	-150	5	-5.51	681399590	260482	91.09	2700	2710	2565	3535	1905	2720	2615.92	2.40	0	12850	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	450	10.36	0.57	12	1.49	248.00	4535.00	5450	20220808	-52.84	2490	20221013	3.21	3865	-33.51	20230627	2495	3.01	20230327	9470	-72.86	20220729	2490	3.21	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
31	20230726	110819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	-130	5	-4.78	607032470	231654	81.01	2700	2710	2565	3535	1905	2720	2620.43	2.40	0	11261	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	453	10.44	0.57	12	1.32	248.00	4535.00	5450	20220808	-52.48	2490	20221013	4.02	3865	-32.99	20230627	2495	3.81	20230327	9470	-72.65	20220729	2490	4.02	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
32	20230726	100827	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-110	5	-4.04	426799000	162012	56.65	2700	2710	2565	3535	1905	2720	2634.37	2.40	0	12847	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	457	10.52	0.58	12	0.93	248.00	4535.00	5450	20220808	-52.11	2490	20221013	4.82	3865	-32.47	20230627	2495	4.61	20230327	9470	-72.44	20220729	2490	4.82	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
33	20230726	090821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-50	5	-1.84	66205440	24683	8.63	2700	2710	2670	3535	1905	2720	2682.23	2.40	0	3284	2840	2780	2750	2690	2660	2765	2675	88	815	500	1630	5	1	17503204	467	10.77	0.59	12	0.14	248.00	4535.00	5450	20220808	-51.01	2490	20221013	7.23	3865	-30.92	20230627	2495	7.01	20230327	9470	-71.81	20220729	2490	7.23	20221013	4.35	N	138070	500	87 억		420039	N	N	0	N	00	N
34	20230725	160818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-105	5	-3.72	781354655	284492	141.77	2800	2810	2720	3670	1980	2825	2746.60	2.42	0	3186	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	476	10.97	0.60	12	1.63	248.00	4535.00	5450	20220808	-50.09	2490	20221013	9.24	3865	-29.62	20230627	2495	9.02	20230327	9470	-71.28	20220729	2490	9.24	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
35	20230725	150809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-80	5	-2.83	675066700	245564	122.37	2800	2810	2725	3670	1980	2825	2748.92	2.42	0	3233	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	480	11.07	0.61	12	1.40	248.00	4535.00	5450	20220808	-49.63	2490	20221013	10.24	3865	-28.98	20230627	2495	10.02	20230327	9470	-71.01	20220729	2490	10.24	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
36	20230725	140810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-85	5	-3.01	568041245	206517	102.91	2800	2810	2725	3670	1980	2825	2750.43	2.42	0	7483	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	480	11.05	0.60	12	1.18	248.00	4535.00	5450	20220808	-49.72	2490	20221013	10.04	3865	-29.11	20230627	2495	9.82	20230327	9470	-71.07	20220729	2490	10.04	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
37	20230725	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-75	5	-2.65	482670715	175311	87.36	2800	2810	2725	3670	1980	2825	2753.06	2.42	0	5406	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	481	11.09	0.61	12	1.00	248.00	4535.00	5450	20220808	-49.54	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	9470	-70.96	20220729	2490	10.44	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
38	20230725	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-75	5	-2.65	418119245	151806	75.65	2800	2810	2725	3670	1980	2825	2754.11	2.42	0	5795	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	481	11.09	0.61	12	0.87	248.00	4535.00	5450	20220808	-49.54	2490	20221013	10.44	3865	-28.85	20230627	2495	10.22	20230327	9470	-70.96	20220729	2490	10.44	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
39	20230725	110815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	-65	5	-2.30	305361375	110844	55.24	2800	2810	2725	3670	1980	2825	2754.62	2.42	0	4895	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	483	11.13	0.61	12	0.63	248.00	4535.00	5450	20220808	-49.36	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	9470	-70.86	20220729	2490	10.84	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
40	20230725	100814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	-65	5	-2.30	184507165	66879	33.33	2800	2810	2725	3670	1980	2825	2758.42	2.42	0	6940	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	483	11.13	0.61	12	0.38	248.00	4535.00	5450	20220808	-49.36	2490	20221013	10.84	3865	-28.59	20230627	2495	10.62	20230327	9470	-70.86	20220729	2490	10.84	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
41	20230725	090814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	-20	5	-0.71	23116600	8256	4.11	2800	2810	2795	3670	1980	2825	2798.70	2.42	0	-4467	2905	2865	2835	2795	2765	2850	2780	88	845	500	1690	5	1	17503204	491	11.31	0.62	12	0.05	248.00	4535.00	5450	20220808	-48.53	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	9470	-70.38	20220729	2490	12.65	20221013	4.45	N	138070	500	87 억		422767	N	N	0	N	00	N
42	20230724	160816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-15	5	-0.53	553719035	195152	158.84	2860	2875	2805	3690	1990	2840	2837.44	2.46	0	-6541	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	494	11.39	0.62	12	1.11	248.00	4535.00	5450	20220808	-48.17	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	9470	-70.17	20220729	2490	13.45	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
43	20230724	150812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-30	5	-1.06	517708345	182369	148.44	2860	2875	2805	3690	1990	2840	2838.80	2.46	0	-8248	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	492	11.33	0.62	12	1.04	248.00	4535.00	5450	20220808	-48.44	2490	20221013	12.85	3865	-27.30	20230627	2495	12.63	20230327	9470	-70.33	20220729	2490	12.85	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
44	20230724	140811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-5	5	-0.18	475700350	167494	136.33	2860	2875	2805	3690	1990	2840	2840.10	2.46	0	-7828	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	496	11.43	0.63	12	0.96	248.00	4535.00	5450	20220808	-47.98	2490	20221013	13.86	3865	-26.65	20230627	2495	13.63	20230327	9470	-70.06	20220729	2490	13.86	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
45	20230724	130811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	5	2	0.18	420612900	148085	120.53	2860	2875	2805	3690	1990	2840	2840.35	2.46	0	-3660	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	0.85	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	9470	-69.96	20220729	2490	14.26	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
46	20230724	120812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	5	2	0.18	390768250	137608	112.00	2860	2875	2805	3690	1990	2840	2839.72	2.46	0	-4459	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	0.79	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	9470	-69.96	20220729	2490	14.26	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
47	20230724	110816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	5	2	0.18	303682465	106865	86.98	2860	2875	2805	3690	1990	2840	2841.74	2.46	0	-5435	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	498	11.47	0.63	12	0.61	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	9470	-69.96	20220729	2490	14.26	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
48	20230724	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-10	5	-0.35	213248295	75039	61.08	2860	2875	2805	3690	1990	2840	2841.83	2.46	0	-8482	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	495	11.41	0.62	12	0.43	248.00	4535.00	5450	20220808	-48.07	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	9470	-70.12	20220729	2490	13.65	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
49	20230724	090813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-25	5	-0.88	41665035	14698	11.96	2860	2860	2805	3690	1990	2840	2834.73	2.46	0	-8037	2920	2880	2830	2790	2740	2900	2810	88	850	500	1700	5	1	17503204	493	11.35	0.62	12	0.08	248.00	4535.00	5450	20220808	-48.35	2490	20221013	13.05	3865	-27.17	20230627	2495	12.83	20230327	9470	-70.27	20220729	2490	13.05	20221013	4.48	N	138070	500	87 억		430569	N	N	0	N	00	N
50	20230721	160804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	20	2	0.71	345111265	121754	96.47	2795	2870	2780	3665	1975	2820	2834.50	2.49	0	-4453	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	497	11.45	0.63	12	0.70	248.00	4535.00	5450	20220808	-47.89	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	10100	-71.88	20220722	2490	14.06	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
51	20230721	150807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	10	2	0.35	326665760	115255	91.32	2795	2870	2780	3665	1975	2820	2834.29	2.49	0	-2817	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	495	11.41	0.62	12	0.66	248.00	4535.00	5450	20220808	-48.07	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	10100	-71.98	20220722	2490	13.65	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
52	20230721	140804	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	30	2	1.06	276778220	97662	77.38	2795	2870	2780	3665	1975	2820	2834.04	2.49	0	-3212	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	499	11.49	0.63	12	0.56	248.00	4535.00	5450	20220808	-47.71	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	10100	-71.78	20220722	2490	14.46	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
53	20230721	130806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	35	2	1.24	223105130	78860	62.48	2795	2860	2780	3665	1975	2820	2829.13	2.49	0	-7810	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	500	11.51	0.63	12	0.45	248.00	4535.00	5450	20220808	-47.61	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	10100	-71.73	20220722	2490	14.66	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
54	20230721	120815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	35	2	1.24	176103425	62335	49.39	2795	2860	2780	3665	1975	2820	2825.11	2.49	0	-10457	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	500	11.51	0.63	12	0.36	248.00	4535.00	5450	20220808	-47.61	2490	20221013	14.66	3865	-26.13	20230627	2495	14.43	20230327	10100	-71.73	20220722	2490	14.66	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
55	20230721	110812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	40	2	1.42	141753270	50222	39.79	2795	2860	2780	3665	1975	2820	2822.53	2.49	0	-10108	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	501	11.53	0.63	12	0.29	248.00	4535.00	5450	20220808	-47.52	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	10100	-71.68	20220722	2490	14.86	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
56	20230721	100811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	0	3	0.00	90566075	32227	25.53	2795	2850	2780	3665	1975	2820	2810.25	2.49	0	-11097	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	494	11.37	0.62	12	0.18	248.00	4535.00	5450	20220808	-48.26	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	10100	-72.08	20220722	2490	13.25	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
57	20230721	090810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-10	5	-0.35	9439300	3378	2.68	2795	2810	2790	3665	1975	2820	2794.35	2.49	0	-1403	2873	2846	2803	2776	2733	2860	2790	88	845	500	1690	5	1	17503204	492	11.33	0.62	12	0.02	248.00	4535.00	5450	20220808	-48.44	2490	20221013	12.85	3865	-27.30	20230627	2495	12.63	20230327	10100	-72.18	20220722	2490	12.85	20221013	4.54	N	138070	500	87 억		435022	N	N	0	N	00	N
58	20230720	160803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	15	2	0.53	350386465	125341	45.34	2800	2830	2760	3645	1965	2805	2795.22	2.24	0	43256	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	494	11.37	0.62	12	0.72	248.00	4535.00	5450	20220808	-48.26	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	10100	-72.08	20220722	2490	13.25	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
59	20230720	150803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	15	2	0.53	324603530	116183	42.03	2800	2830	2760	3645	1965	2805	2793.90	2.24	0	39162	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	494	11.37	0.62	12	0.66	248.00	4535.00	5450	20220808	-48.26	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	10100	-72.08	20220722	2490	13.25	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
60	20230720	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	25	2	0.89	296708740	106280	38.44	2800	2830	2760	3645	1965	2805	2791.76	2.24	0	35299	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	495	11.41	0.62	12	0.61	248.00	4535.00	5450	20220808	-48.07	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	10100	-71.98	20220722	2490	13.65	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
61	20230720	130802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	25	2	0.89	251531760	90204	32.63	2800	2830	2760	3645	1965	2805	2788.48	2.24	0	29624	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	495	11.41	0.62	12	0.52	248.00	4535.00	5450	20220808	-48.07	2490	20221013	13.65	3865	-26.78	20230627	2495	13.43	20230327	10100	-71.98	20220722	2490	13.65	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
62	20230720	120807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	5	2	0.18	233417690	83775	30.30	2800	2825	2760	3645	1965	2805	2786.25	2.24	0	29712	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	492	11.33	0.62	12	0.48	248.00	4535.00	5450	20220808	-48.44	2490	20221013	12.85	3865	-27.30	20230627	2495	12.63	20230327	10100	-72.18	20220722	2490	12.85	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
63	20230720	110806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	0	3	0.00	219522415	78829	28.52	2800	2825	2760	3645	1965	2805	2784.79	2.24	0	28978	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	491	11.31	0.62	12	0.45	248.00	4535.00	5450	20220808	-48.53	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	10100	-72.23	20220722	2490	12.65	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
64	20230720	100757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	20	2	0.71	200573135	72085	26.08	2800	2825	2760	3645	1965	2805	2782.45	2.24	0	28561	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	494	11.39	0.62	12	0.41	248.00	4535.00	5450	20220808	-48.17	2490	20221013	13.45	3865	-26.91	20230627	2495	13.23	20230327	10100	-72.03	20220722	2490	13.45	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
65	20230720	090758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	-35	5	-1.25	38359975	13806	4.99	2800	2800	2765	3645	1965	2805	2778.50	2.24	0	-3932	2935	2870	2820	2755	2705	2845	2730	88	840	500	1680	5	1	17503204	485	11.17	0.61	12	0.08	248.00	4535.00	5450	20220808	-49.17	2490	20221013	11.24	3865	-28.33	20230627	2495	11.02	20230327	10100	-72.57	20220722	2490	11.24	20221013	4.64	N	138070	500	87 억		391767	N	N	0	N	00	N
66	20230719	160812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	-45	5	-1.58	772226660	273567	124.78	2860	2885	2770	3705	1995	2850	2822.82	2.16	0	16472	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	491	11.31	0.62	12	1.56	248.00	4535.00	5450	20220808	-48.53	2490	20221013	12.65	3865	-27.43	20230627	2495	12.42	20230327	10100	-72.23	20220722	2490	12.65	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
67	20230719	150813	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	-55	5	-1.93	676404250	239167	109.09	2860	2885	2770	3705	1995	2850	2828.17	2.16	0	18667	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	489	11.27	0.62	12	1.37	248.00	4535.00	5450	20220808	-48.72	2490	20221013	12.25	3865	-27.68	20230627	2495	12.02	20230327	10100	-72.33	20220722	2490	12.25	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
68	20230719	140814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-30	5	-1.05	601872095	212513	96.94	2860	2885	2770	3705	1995	2850	2832.17	2.16	0	7230	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	494	11.37	0.62	12	1.21	248.00	4535.00	5450	20220808	-48.26	2490	20221013	13.25	3865	-27.04	20230627	2495	13.03	20230327	10100	-72.08	20220722	2490	13.25	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
69	20230719	130805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2790	-60	5	-2.11	553964250	195376	89.12	2860	2885	2770	3705	1995	2850	2835.37	2.16	0	-997	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	488	11.25	0.62	12	1.12	248.00	4535.00	5450	20220808	-48.81	2490	20221013	12.05	3865	-27.81	20230627	2495	11.82	20230327	10100	-72.38	20220722	2490	12.05	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
70	20230719	120816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-5	5	-0.18	383592030	134702	61.44	2860	2885	2825	3705	1995	2850	2847.71	2.16	0	-2148	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	498	11.47	0.63	12	0.77	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	10100	-71.83	20220722	2490	14.26	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
71	20230719	110814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-5	5	-0.18	281739095	98754	45.05	2860	2885	2830	3705	1995	2850	2852.94	2.16	0	-3763	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	498	11.47	0.63	12	0.56	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	10100	-71.83	20220722	2490	14.26	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
72	20230719	100808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-10	5	-0.35	199643875	69989	31.92	2860	2885	2835	3705	1995	2850	2852.50	2.16	0	-6198	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	497	11.45	0.63	12	0.40	248.00	4535.00	5450	20220808	-47.89	2490	20221013	14.06	3865	-26.52	20230627	2495	13.83	20230327	10100	-71.88	20220722	2490	14.06	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
73	20230719	090808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	10	2	0.35	40749450	14244	6.50	2860	2875	2855	3705	1995	2850	2860.82	2.16	0	122	2960	2905	2870	2815	2780	2887	2797	88	855	500	1710	5	1	17503204	501	11.53	0.63	12	0.08	248.00	4535.00	5450	20220808	-47.52	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	10100	-71.68	20220722	2490	14.86	20221013	4.63	N	138070	500	87 억		378234	N	N	0	N	00	N
74	20230718	160807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-25	5	-0.87	619394400	215612	89.02	2895	2925	2835	3735	2015	2875	2872.73	2.17	0	-1101	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	499	11.49	0.63	12	1.23	248.00	4535.00	5450	20220808	-47.71	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	10100	-71.78	20220722	2490	14.46	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
75	20230718	150805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-25	5	-0.87	562338955	195542	80.74	2895	2925	2835	3735	2015	2875	2875.80	2.17	0	-4756	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	499	11.49	0.63	12	1.12	248.00	4535.00	5450	20220808	-47.71	2490	20221013	14.46	3865	-26.26	20230627	2495	14.23	20230327	10100	-71.78	20220722	2490	14.46	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
76	20230718	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-30	5	-1.04	527389665	183299	75.68	2895	2925	2835	3735	2015	2875	2877.21	2.17	0	-5192	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	498	11.47	0.63	12	1.05	248.00	4535.00	5450	20220808	-47.80	2490	20221013	14.26	3865	-26.39	20230627	2495	14.03	20230327	10100	-71.83	20220722	2490	14.26	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
77	20230718	130803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	0	3	0.00	400274635	138772	57.30	2895	2925	2865	3735	2015	2875	2884.40	2.17	0	-11173	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	503	11.59	0.63	12	0.79	248.00	4535.00	5450	20220808	-47.25	2490	20221013	15.46	3865	-25.61	20230627	2495	15.23	20230327	10100	-71.53	20220722	2490	15.46	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
78	20230718	120810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	0	3	0.00	348538415	120742	49.85	2895	2925	2865	3735	2015	2875	2886.64	2.17	0	-3109	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	503	11.59	0.63	12	0.69	248.00	4535.00	5450	20220808	-47.25	2490	20221013	15.46	3865	-25.61	20230627	2495	15.23	20230327	10100	-71.53	20220722	2490	15.46	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
79	20230718	110810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	35	2	1.22	277222900	96001	39.64	2895	2925	2865	3735	2015	2875	2887.71	2.17	0	8539	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	509	11.73	0.64	12	0.55	248.00	4535.00	5450	20220808	-46.61	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	10100	-71.19	20220722	2490	16.87	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
80	20230718	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	10	2	0.35	144248505	50092	20.68	2895	2900	2865	3735	2015	2875	2879.67	2.17	0	-6164	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	505	11.63	0.64	12	0.29	248.00	4535.00	5450	20220808	-47.06	2490	20221013	15.86	3865	-25.36	20230627	2495	15.63	20230327	10100	-71.44	20220722	2490	15.86	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
81	20230718	090801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	15	2	0.52	14689535	5085	2.10	2895	2895	2875	3735	2015	2875	2888.80	2.17	0	-2525	2985	2930	2890	2835	2795	2922	2827	88	860	500	1720	5	1	17503204	506	11.65	0.64	12	0.03	248.00	4535.00	5450	20220808	-46.97	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	10100	-71.39	20220722	2490	16.06	20221013	4.71	N	138070	500	87 억		379335	N	N	0	N	00	N
82	20230717	160802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	0	3	0.00	696360425	240527	85.30	2875	2945	2850	3735	2015	2875	2895.15	2.02	0	25047	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	503	11.59	0.63	12	1.37	248.00	4535.00	5538	20220714	-48.09	2490	20221013	15.46	3865	-25.61	20230627	2495	15.23	20230327	10100	-71.53	20220722	2490	15.46	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
83	20230717	150800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	25	2	0.87	646184335	223073	79.11	2875	2945	2850	3735	2015	2875	2896.74	2.02	0	23539	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	508	11.69	0.64	12	1.27	248.00	4535.00	5538	20220714	-47.63	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	10100	-71.29	20220722	2490	16.47	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
84	20230717	140802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	20	2	0.70	514563190	177414	62.92	2875	2945	2850	3735	2015	2875	2900.35	2.02	0	9502	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	507	11.67	0.64	12	1.01	248.00	4535.00	5538	20220714	-47.72	2490	20221013	16.27	3865	-25.10	20230627	2495	16.03	20230327	10100	-71.34	20220722	2490	16.27	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
85	20230717	130756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	50	2	1.74	447955220	154375	54.75	2875	2945	2850	3735	2015	2875	2901.74	2.02	0	7501	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	512	11.79	0.64	12	0.88	248.00	4535.00	5538	20220714	-47.18	2490	20221013	17.47	3865	-24.32	20230627	2495	17.23	20230327	10100	-71.04	20220722	2490	17.47	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
86	20230717	120805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	50	2	1.74	366810060	126640	44.91	2875	2940	2850	3735	2015	2875	2896.48	2.02	0	10652	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	512	11.79	0.64	12	0.72	248.00	4535.00	5538	20220714	-47.18	2490	20221013	17.47	3865	-24.32	20230627	2495	17.23	20230327	10100	-71.04	20220722	2490	17.47	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
87	20230717	110755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	45	2	1.57	304558290	105386	37.37	2875	2935	2850	3735	2015	2875	2889.93	2.02	0	9959	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	511	11.77	0.64	12	0.60	248.00	4535.00	5538	20220714	-47.27	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	10100	-71.09	20220722	2490	17.27	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
88	20230717	100756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	15	2	0.52	225857355	78394	27.80	2875	2920	2850	3735	2015	2875	2881.05	2.02	0	3490	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	506	11.65	0.64	12	0.45	248.00	4535.00	5538	20220714	-47.82	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	10100	-71.39	20220722	2490	16.06	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
89	20230717	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-15	5	-0.52	97307580	33900	12.02	2875	2890	2850	3735	2015	2875	2870.43	2.02	0	-4554	3065	2970	2920	2825	2775	2945	2800	88	860	500	1720	5	1	17503204	501	11.53	0.63	12	0.19	248.00	4535.00	5538	20220714	-48.36	2490	20221013	14.86	3865	-26.00	20230627	2495	14.63	20230327	10100	-71.68	20220722	2490	14.86	20221013	4.77	N	138070	500	87 억		354288	N	N	0	N	00	N
90	20230714	160755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	-70	5	-2.38	819426620	281209	98.23	2940	3015	2870	3825	2065	2945	2914.01	2.13	0	-16752	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	503	11.59	0.63	12	1.61	248.00	4535.00	6153	20220713	-53.27	2490	20221013	15.46	3865	-25.61	20230627	2495	15.23	20230327	10800	-73.38	20220714	2490	15.46	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
91	20230714	150759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	-60	5	-2.04	756966640	259525	90.66	2940	3015	2870	3825	2065	2945	2916.74	2.13	0	-23903	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	505	11.63	0.64	12	1.48	248.00	4535.00	6153	20220713	-53.11	2490	20221013	15.86	3865	-25.36	20230627	2495	15.63	20230327	10800	-73.29	20220714	2490	15.86	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
92	20230714	140803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	-65	5	-2.21	689428105	236156	82.49	2940	3015	2870	3825	2065	2945	2919.38	2.13	0	-23760	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	504	11.61	0.64	12	1.35	248.00	4535.00	6153	20220713	-53.19	2490	20221013	15.66	3865	-25.49	20230627	2495	15.43	20230327	10800	-73.33	20220714	2490	15.66	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
93	20230714	130751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	-75	5	-2.55	643387915	220146	76.90	2940	3015	2870	3825	2065	2945	2922.55	2.13	0	-19494	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	502	11.57	0.63	12	1.26	248.00	4535.00	6153	20220713	-53.36	2490	20221013	15.26	3865	-25.74	20230627	2495	15.03	20230327	10800	-73.43	20220714	2490	15.26	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
94	20230714	120752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-55	5	-1.87	566630360	193473	67.58	2940	3015	2875	3825	2065	2945	2928.73	2.13	0	-15119	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	506	11.65	0.64	12	1.11	248.00	4535.00	6153	20220713	-53.03	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	10800	-73.24	20220714	2490	16.06	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
95	20230714	110800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-55	5	-1.87	480087775	163577	57.14	2940	3015	2875	3825	2065	2945	2934.93	2.13	0	-16743	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	506	11.65	0.64	12	0.93	248.00	4535.00	6153	20220713	-53.03	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	10800	-73.24	20220714	2490	16.06	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
96	20230714	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-30	5	-1.02	335256890	113674	39.71	2940	3015	2905	3825	2065	2945	2949.28	2.13	0	-21470	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	510	11.75	0.64	12	0.65	248.00	4535.00	6153	20220713	-52.62	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	10800	-73.01	20220714	2490	17.07	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
97	20230714	090758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3000	55	2	1.87	86007200	28980	10.12	2940	3015	2935	3825	2065	2945	2967.82	2.13	0	-4113	3041	2992	2946	2897	2851	3017	2922	88	880	500	1760	5	1	17503204	525	12.10	0.66	12	0.17	248.00	4535.00	6153	20220713	-51.24	2490	20221013	20.48	3865	-22.38	20230627	2495	20.24	20230327	10800	-72.22	20220714	2490	20.48	20221013	4.72	N	138070	500	87 억		372305	N	N	0	N	00	N
98	20230713	160754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	15	2	0.51	839672405	284735	125.24	2930	2995	2900	3805	2055	2930	2948.97	2.22	0	-16072	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	515	11.88	0.65	12	1.63	248.00	4535.00	6333	20220712	-53.50	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	12000	-75.46	20220713	2490	18.27	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
99	20230713	150749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	5	2	0.17	788116985	267246	117.55	2930	2995	2900	3805	2055	2930	2949.03	2.22	0	-14292	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	514	11.83	0.65	12	1.53	248.00	4535.00	6333	20220712	-53.66	2490	20221013	17.87	3865	-24.06	20230627	2495	17.64	20230327	12000	-75.54	20220713	2490	17.87	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
100	20230713	140748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	-15	5	-0.51	691514685	234331	103.07	2930	2995	2900	3805	2055	2930	2951.02	2.22	0	-11331	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	510	11.75	0.64	12	1.34	248.00	4535.00	6333	20220712	-53.97	2490	20221013	17.07	3865	-24.58	20230627	2495	16.83	20230327	12000	-75.71	20220713	2490	17.07	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
101	20230713	130752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	0	3	0.00	581986585	196813	86.57	2930	2995	2925	3805	2055	2930	2957.05	2.22	0	-8173	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	513	11.81	0.65	12	1.12	248.00	4535.00	6333	20220712	-53.73	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	12000	-75.58	20220713	2490	17.67	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
102	20230713	120748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	15	2	0.51	457039715	154279	67.86	2930	2995	2930	3805	2055	2930	2962.42	2.22	0	-4391	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	515	11.88	0.65	12	0.88	248.00	4535.00	6333	20220712	-53.50	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	12000	-75.46	20220713	2490	18.27	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
103	20230713	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	45	2	1.54	350289705	118185	51.98	2930	2995	2930	3805	2055	2930	2963.91	2.22	0	2033	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	521	12.00	0.66	12	0.68	248.00	4535.00	6333	20220712	-53.02	2490	20221013	19.48	3865	-23.03	20230627	2495	19.24	20230327	12000	-75.21	20220713	2490	19.48	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
104	20230713	100747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	50	2	1.71	259436935	87674	38.56	2930	2985	2930	3805	2055	2930	2959.11	2.22	0	3668	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	522	12.02	0.66	12	0.50	248.00	4535.00	6333	20220712	-52.94	2490	20221013	19.68	3865	-22.90	20230627	2495	19.44	20230327	12000	-75.17	20220713	2490	19.68	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
105	20230713	090736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	10	2	0.34	59823130	20320	8.94	2930	2955	2930	3805	2055	2930	2944.05	2.22	0	949	3013	2971	2933	2891	2853	2952	2872	88	875	500	1750	5	1	17503204	515	11.85	0.65	12	0.12	248.00	4535.00	6333	20220712	-53.58	2490	20221013	18.07	3865	-23.93	20230627	2495	17.84	20230327	12000	-75.50	20220713	2490	18.07	20221013	4.79	N	138070	500	87 억		388377	N	N	0	N	00	N
106	20230712	160745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-45	5	-1.51	653435980	223839	95.34	2975	2975	2895	3865	2085	2975	2918.52	2.28	0	-10701	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	513	11.81	0.65	12	1.28	248.00	4535.00	6692	20220711	-56.22	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	12350	-76.28	20220712	2490	17.67	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
107	20230712	150740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-65	5	-2.18	606030000	207638	88.44	2975	2975	2895	3865	2085	2975	2918.00	2.28	0	-12125	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	509	11.73	0.64	12	1.19	248.00	4535.00	6692	20220711	-56.52	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	12350	-76.44	20220712	2490	16.87	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
108	20230712	140739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-65	5	-2.18	548106495	187681	79.94	2975	2975	2895	3865	2085	2975	2919.67	2.28	0	-10726	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	509	11.73	0.64	12	1.07	248.00	4535.00	6692	20220711	-56.52	2490	20221013	16.87	3865	-24.71	20230627	2495	16.63	20230327	12350	-76.44	20220712	2490	16.87	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
109	20230712	130741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-75	5	-2.52	497947345	170378	72.57	2975	2975	2895	3865	2085	2975	2921.82	2.28	0	-5035	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	508	11.69	0.64	12	0.97	248.00	4535.00	6692	20220711	-56.66	2490	20221013	16.47	3865	-24.97	20230627	2495	16.23	20230327	12350	-76.52	20220712	2490	16.47	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
110	20230712	120743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	-40	5	-1.34	395623160	135147	57.56	2975	2975	2900	3865	2085	2975	2926.45	2.28	0	-6172	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	514	11.83	0.65	12	0.77	248.00	4535.00	6692	20220711	-56.14	2490	20221013	17.87	3865	-24.06	20230627	2495	17.64	20230327	12350	-76.23	20220712	2490	17.87	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
111	20230712	110742	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-45	5	-1.51	340047645	116132	49.46	2975	2975	2900	3865	2085	2975	2927.08	2.28	0	-11518	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	513	11.81	0.65	12	0.66	248.00	4535.00	6692	20220711	-56.22	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	12350	-76.28	20220712	2490	17.67	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
112	20230712	100743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-55	5	-1.85	267875565	91394	38.93	2975	2975	2900	3865	2085	2975	2929.75	2.28	0	-18019	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	511	11.77	0.64	12	0.52	248.00	4535.00	6692	20220711	-56.37	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	12350	-76.36	20220712	2490	17.27	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
113	20230712	090744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	-20	5	-0.67	61100535	20626	8.78	2975	2975	2940	3865	2085	2975	2960.55	2.28	0	-3683	3051	3012	2936	2897	2821	3032	2917	88	890	500	1780	5	1	17503204	517	11.92	0.65	12	0.12	248.00	4535.00	6692	20220711	-55.84	2490	20221013	18.67	3865	-23.54	20230627	2495	18.44	20230327	12350	-76.07	20220712	2490	18.67	20221013	5.02	N	138070	500	87 억		399078	N	N	0	N	00	N
114	20230711	160733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	110	2	3.84	671470905	230214	68.12	2865	2975	2860	3720	2010	2865	2915.79	2.11	0	26426	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	521	12.00	0.66	12	1.32	248.00	4535.00	7076	20220708	-57.96	2490	20221013	19.48	3865	-23.03	20230627	2495	19.24	20230327	13050	-77.20	20220711	2490	19.48	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
115	20230711	150730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	75	2	2.62	572871230	196896	58.26	2865	2955	2860	3720	2010	2865	2909.51	2.11	0	24965	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	515	11.85	0.65	12	1.12	248.00	4535.00	7076	20220708	-58.45	2490	20221013	18.07	3865	-23.93	20230627	2495	17.84	20230327	13050	-77.47	20220711	2490	18.07	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
116	20230711	140726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	75	2	2.62	471533900	162439	48.07	2865	2945	2860	3720	2010	2865	2902.84	2.11	0	25516	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	515	11.85	0.65	12	0.93	248.00	4535.00	7076	20220708	-58.45	2490	20221013	18.07	3865	-23.93	20230627	2495	17.84	20230327	13050	-77.47	20220711	2490	18.07	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
117	20230711	130718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	65	2	2.27	387475450	133728	39.57	2865	2935	2860	3720	2010	2865	2897.49	2.11	0	25565	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	513	11.81	0.65	12	0.76	248.00	4535.00	7076	20220708	-58.59	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	13050	-77.55	20220711	2490	17.67	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
118	20230711	120735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	60	2	2.09	356183590	123021	36.40	2865	2935	2860	3720	2010	2865	2895.31	2.11	0	25497	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	512	11.79	0.64	12	0.70	248.00	4535.00	7076	20220708	-58.66	2490	20221013	17.47	3865	-24.32	20230627	2495	17.23	20230327	13050	-77.59	20220711	2490	17.47	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
119	20230711	110739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	55	2	1.92	266289275	92203	27.28	2865	2920	2860	3720	2010	2865	2888.08	2.11	0	19134	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	511	11.77	0.64	12	0.53	248.00	4535.00	7076	20220708	-58.73	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	13050	-77.62	20220711	2490	17.27	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
120	20230711	100736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	40	2	1.40	181242825	62794	18.58	2865	2910	2860	3720	2010	2865	2886.31	2.11	0	10269	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	508	11.71	0.64	12	0.36	248.00	4535.00	7076	20220708	-58.95	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	13050	-77.74	20220711	2490	16.67	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
121	20230711	090735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	25	2	0.87	60231100	20960	6.20	2865	2895	2860	3720	2010	2865	2873.62	2.11	0	530	3035	2950	2900	2815	2765	2925	2790	88	855	500	1710	5	1	17503204	506	11.65	0.64	12	0.12	248.00	4535.00	7076	20220708	-59.16	2490	20221013	16.06	3865	-25.23	20230627	2495	15.83	20230327	13050	-77.85	20220711	2490	16.06	20221013	4.99	N	138070	500	87 억		369963	N	N	0	N	00	N
122	20230710	160729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-60	5	-2.05	970585900	334526	89.43	2920	2985	2850	3800	2050	2925	2902.53	1.92	0	37652	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	501	11.55	0.63	12	1.91	248.00	4535.00	7076	20220708	-59.51	2490	20221013	15.06	3865	-25.87	20230627	2495	14.83	20230327	13050	-78.05	20220711	2490	15.06	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
123	20230710	150731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	-60	5	-2.05	835161025	287200	76.78	2920	2985	2855	3800	2050	2925	2907.94	1.92	0	33233	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	501	11.55	0.63	12	1.64	248.00	4535.00	7076	20220708	-59.51	2490	20221013	15.06	3865	-25.87	20230627	2495	14.83	20230327	13050	-78.05	20220711	2490	15.06	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
124	20230710	140723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-5	5	-0.17	598808970	205339	54.90	2920	2985	2855	3800	2050	2925	2916.19	1.92	0	31802	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	511	11.77	0.64	12	1.17	248.00	4535.00	7076	20220708	-58.73	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	13050	-77.62	20220711	2490	17.27	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
125	20230710	130715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	5	2	0.17	455952055	156855	41.93	2920	2940	2855	3800	2050	2925	2906.83	1.92	0	34217	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	513	11.81	0.65	12	0.90	248.00	4535.00	7076	20220708	-58.59	2490	20221013	17.67	3865	-24.19	20230627	2495	17.43	20230327	13050	-77.55	20220711	2490	17.67	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
126	20230710	120734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	10	2	0.34	409844530	141120	37.73	2920	2940	2855	3800	2050	2925	2904.21	1.92	0	33076	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	514	11.83	0.65	12	0.81	248.00	4535.00	7076	20220708	-58.52	2490	20221013	17.87	3865	-24.06	20230627	2495	17.64	20230327	13050	-77.51	20220711	2490	17.87	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
127	20230710	110731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-20	5	-0.68	376375895	129653	34.66	2920	2940	2855	3800	2050	2925	2902.93	1.92	0	29030	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	508	11.71	0.64	12	0.74	248.00	4535.00	7076	20220708	-58.95	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	13050	-77.74	20220711	2490	16.67	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
128	20230710	100732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	10	2	0.34	294832805	101744	27.20	2920	2935	2855	3800	2050	2925	2897.76	1.92	0	33250	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	514	11.83	0.65	12	0.58	248.00	4535.00	7076	20220708	-58.52	2490	20221013	17.87	3865	-24.06	20230627	2495	17.64	20230327	13050	-77.51	20220711	2490	17.87	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
129	20230710	090725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	-5	5	-0.17	75956370	26062	6.97	2920	2930	2895	3800	2050	2925	2914.41	1.92	0	7599	3058	2991	2938	2871	2818	2965	2845	88	875	500	1750	5	1	17503204	511	11.77	0.64	12	0.15	248.00	4535.00	7076	20220708	-58.73	2490	20221013	17.27	3865	-24.45	20230627	2495	17.03	20230327	13050	-77.62	20220711	2490	17.27	20221013	5.02	N	138070	500	87 억		335725	N	N	0	N	00	N
130	20230707	160722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-80	5	-2.66	1095819455	371381	81.03	2975	3005	2885	3905	2105	3005	2950.73	2.01	0	-19155	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	512	11.79	0.64	12	2.12	248.00	4535.00	7076	20220708	-58.66	2490	20221013	17.47	3865	-24.32	20230627	2495	17.23	20230327	13800	-78.80	20220708	2490	17.47	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
131	20230707	150722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	-60	5	-2.00	951105755	321964	70.25	2975	3005	2885	3905	2105	3005	2954.07	2.01	0	-19177	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	515	11.88	0.65	12	1.84	248.00	4535.00	7076	20220708	-58.38	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	13800	-78.66	20220708	2490	18.27	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
132	20230707	140736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	-60	5	-2.00	894200860	302632	66.03	2975	3005	2885	3905	2105	3005	2954.74	2.01	0	-17880	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	515	11.88	0.65	12	1.73	248.00	4535.00	7076	20220708	-58.38	2490	20221013	18.27	3865	-23.80	20230627	2495	18.04	20230327	13800	-78.66	20220708	2490	18.27	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
133	20230707	130728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2955	-50	5	-1.66	826358125	279580	61.00	2975	3005	2885	3905	2105	3005	2955.71	2.01	0	-13424	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	517	11.92	0.65	12	1.60	248.00	4535.00	7076	20220708	-58.24	2490	20221013	18.67	3865	-23.54	20230627	2495	18.44	20230327	13800	-78.59	20220708	2490	18.67	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
134	20230707	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	-30	5	-1.00	741870965	251163	54.80	2975	3005	2885	3905	2105	3005	2953.74	2.01	0	-8480	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	521	12.00	0.66	12	1.43	248.00	4535.00	7076	20220708	-57.96	2490	20221013	19.48	3865	-23.03	20230627	2495	19.24	20230327	13800	-78.44	20220708	2490	19.48	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
135	20230707	110733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	-55	5	-1.83	536546380	182367	39.79	2975	3000	2885	3905	2105	3005	2942.12	2.01	0	-5300	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	516	11.90	0.65	12	1.04	248.00	4535.00	7076	20220708	-58.31	2490	20221013	18.47	3865	-23.67	20230627	2495	18.24	20230327	13800	-78.62	20220708	2490	18.47	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
136	20230707	100724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-100	5	-3.33	429309790	145836	31.82	2975	3000	2885	3905	2105	3005	2943.78	2.01	0	-12522	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	508	11.71	0.64	12	0.83	248.00	4535.00	7076	20220708	-58.95	2490	20221013	16.67	3865	-24.84	20230627	2495	16.43	20230327	13800	-78.95	20220708	2490	16.67	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
137	20230707	090724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	-15	5	-0.50	72937810	24569	5.36	2975	2990	2950	3905	2105	3005	2968.68	2.01	0	-3056	3098	3051	3003	2956	2908	3027	2932	88	900	500	1800	5	1	17503204	523	12.06	0.66	12	0.14	248.00	4535.00	7076	20220708	-57.74	2490	20221013	20.08	3865	-22.64	20230627	2495	19.84	20230327	13800	-78.33	20220708	2490	20.08	20221013	4.98	N	138070	500	87 억		352338	N	N	0	N	00	N
138	20230706	160723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-45	5	-1.48	1335388350	446298	56.31	3050	3050	2955	3965	2135	3050	2992.11	2.24	0	-41675	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	526	12.12	0.66	12	2.55	248.00	4535.00	7076	20220708	-57.53	2490	20221013	20.68	3865	-22.25	20230627	2495	20.44	20230327	13800	-78.22	20220708	2490	20.68	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
139	20230706	150724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2980	-70	5	-2.30	1158550085	387016	48.83	3050	3050	2955	3965	2135	3050	2993.54	2.24	0	-35662	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	522	12.02	0.66	12	2.21	248.00	4535.00	7076	20220708	-57.89	2490	20221013	19.68	3865	-22.90	20230627	2495	19.44	20230327	13800	-78.41	20220708	2490	19.68	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
140	20230706	140725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2995	-55	5	-1.80	1032701405	344887	43.52	3050	3050	2955	3965	2135	3050	2994.31	2.24	0	-16548	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	524	12.08	0.66	12	1.97	248.00	4535.00	7076	20220708	-57.67	2490	20221013	20.28	3865	-22.51	20230627	2495	20.04	20230327	13800	-78.30	20220708	2490	20.28	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
141	20230706	130725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	-75	5	-2.46	921791345	307575	38.81	3050	3050	2955	3965	2135	3050	2996.96	2.24	0	-19786	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	521	12.00	0.66	12	1.76	248.00	4535.00	7076	20220708	-57.96	2490	20221013	19.48	3865	-23.03	20230627	2495	19.24	20230327	13800	-78.44	20220708	2490	19.48	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
142	20230706	120721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2985	-65	5	-2.13	700920225	233237	29.43	3050	3050	2970	3965	2135	3050	3005.18	2.24	0	-17891	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	522	12.04	0.66	12	1.33	248.00	4535.00	7076	20220708	-57.82	2490	20221013	19.88	3865	-22.77	20230627	2495	19.64	20230327	13800	-78.37	20220708	2490	19.88	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
143	20230706	110728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	-30	5	-0.98	460036495	152586	19.25	3050	3050	2990	3965	2135	3050	3014.92	2.24	0	-13810	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	529	12.18	0.67	12	0.87	248.00	4535.00	7076	20220708	-57.32	2490	20221013	21.29	3865	-21.86	20230627	2495	21.04	20230327	13800	-78.12	20220708	2490	21.29	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
144	20230706	100724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3010	-40	5	-1.31	363253980	120532	15.21	3050	3050	2990	3965	2135	3050	3013.74	2.24	0	-3639	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	527	12.14	0.66	12	0.69	248.00	4535.00	7076	20220708	-57.46	2490	20221013	20.88	3865	-22.12	20230627	2495	20.64	20230327	13800	-78.19	20220708	2490	20.88	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
145	20230706	090722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3025	-25	5	-0.82	95321910	31412	3.96	3050	3050	3015	3965	2135	3050	3034.55	2.24	0	-2344	3330	3190	3105	2965	2880	3147	2922	88	915	500	1830	5	1	17503204	529	12.20	0.67	12	0.18	248.00	4535.00	7076	20220708	-57.25	2490	20221013	21.49	3865	-21.73	20230627	2495	21.24	20230327	13800	-78.08	20220708	2490	21.49	20221013	4.74	N	138070	500	87 억		391889	N	N	0	N	00	N
146	20230705	160720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	-130	5	-4.09	2430804960	783440	121.22	3210	3245	3020	4130	2230	3180	3102.76	2.45	0	-34807	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	534	12.30	0.67	12	4.48	248.00	4535.00	7076	20220708	-56.90	2490	20221013	22.49	3865	-21.09	20230627	2495	22.24	20230327	13800	-77.90	20220708	2490	22.49	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
147	20230705	150717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3050	-130	5	-4.09	2235377370	719166	111.27	3210	3245	3030	4130	2230	3180	3108.29	2.45	0	-34079	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	534	12.30	0.67	12	4.11	248.00	4535.00	7076	20220708	-56.90	2490	20221013	22.49	3865	-21.09	20230627	2495	22.24	20230327	13800	-77.90	20220708	2490	22.49	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
148	20230705	140710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3040	-140	5	-4.40	2032831620	652536	100.96	3210	3245	3030	4130	2230	3180	3115.28	2.45	0	-21048	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	532	12.26	0.67	12	3.73	248.00	4535.00	7076	20220708	-57.04	2490	20221013	22.09	3865	-21.35	20230627	2495	21.84	20230327	13800	-77.97	20220708	2490	22.09	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
149	20230705	130712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3065	-115	5	-3.62	1885743140	604253	93.49	3210	3245	3030	4130	2230	3180	3120.78	2.45	0	-18123	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	536	12.36	0.68	12	3.45	248.00	4535.00	7076	20220708	-56.68	2490	20221013	23.09	3865	-20.70	20230627	2495	22.85	20230327	13800	-77.79	20220708	2490	23.09	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
150	20230705	120711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3070	-110	5	-3.46	1605258025	512328	79.27	3210	3245	3055	4130	2230	3180	3133.26	2.45	0	-30839	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	537	12.38	0.68	12	2.93	248.00	4535.00	7076	20220708	-56.61	2490	20221013	23.29	3865	-20.57	20230627	2495	23.05	20230327	13800	-77.75	20220708	2490	23.29	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
151	20230705	110719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3100	-80	5	-2.52	1202712915	381341	59.00	3210	3245	3080	4130	2230	3180	3153.90	2.45	0	-42416	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	543	12.50	0.68	12	2.18	248.00	4535.00	7076	20220708	-56.19	2490	20221013	24.50	3865	-19.79	20230627	2495	24.25	20230327	13800	-77.54	20220708	2490	24.50	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
152	20230705	100713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3150	-30	5	-0.94	681779705	214093	33.13	3210	3245	3140	4130	2230	3180	3184.50	2.45	0	-23609	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	551	12.70	0.69	12	1.22	248.00	4535.00	7076	20220708	-55.48	2490	20221013	26.51	3865	-18.50	20230627	2495	26.25	20230327	13800	-77.17	20220708	2490	26.51	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
153	20230705	090711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3195	15	2	0.47	108307735	33912	5.25	3210	3210	3180	4130	2230	3180	3193.79	2.45	0	-5651	3370	3275	3215	3120	3060	3245	3090	88	950	500	1900	5	1	17503204	559	12.88	0.70	12	0.19	248.00	4535.00	7076	20220708	-54.85	2490	20221013	28.31	3865	-17.34	20230627	2495	28.06	20230327	13800	-76.85	20220708	2490	28.31	20221013	5.09	N	138070	500	87 억		429436	N	N	0	N	00	N
154	20230704	160709	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-50	5	-1.55	2048126330	638697	66.41	3270	3310	3155	4195	2265	3230	3206.82	2.45	0	1268	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	557	12.82	0.70	12	3.65	248.00	4535.00	7076	20220708	-55.06	2490	20221013	27.71	3865	-17.72	20230627	2495	27.45	20230327	13800	-76.96	20220708	2490	27.71	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
155	20230704	150701	57	100.00	KOSDAQ		금속	N	N	N	N		N	3165	-65	5	-2.01	1909886800	595044	61.87	3270	3310	3155	4195	2265	3230	3209.65	2.45	0	200	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	554	12.76	0.70	12	3.40	248.00	4535.00	7076	20220708	-55.27	2490	20221013	27.11	3865	-18.11	20230627	2495	26.85	20230327	13800	-77.07	20220708	2490	27.11	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
156	20230704	140706	57	100.00	KOSDAQ		금속	N	N	N	N		N	3155	-75	5	-2.32	1771595170	551333	57.33	3270	3310	3155	4195	2265	3230	3213.29	2.45	0	1837	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	552	12.72	0.70	12	3.15	248.00	4535.00	7076	20220708	-55.41	2490	20221013	26.71	3865	-18.37	20230627	2495	26.45	20230327	13800	-77.14	20220708	2490	26.71	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
157	20230704	130656	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-45	5	-1.39	1594053455	495467	51.52	3270	3310	3155	4195	2265	3230	3217.27	2.45	0	5878	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	557	12.84	0.70	12	2.83	248.00	4535.00	7076	20220708	-54.99	2490	20221013	27.91	3865	-17.59	20230627	2495	27.66	20230327	13800	-76.92	20220708	2490	27.91	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
158	20230704	120703	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-50	5	-1.55	1423419565	441724	45.93	3270	3310	3155	4195	2265	3230	3222.42	2.45	0	8463	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	557	12.82	0.70	12	2.52	248.00	4535.00	7076	20220708	-55.06	2490	20221013	27.71	3865	-17.72	20230627	2495	27.45	20230327	13800	-76.96	20220708	2490	27.71	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
159	20230704	110659	57	100.00	KOSDAQ		금속	N	N	N	N		N	3185	-45	5	-1.39	1357456775	420962	43.77	3270	3310	3155	4195	2265	3230	3224.65	2.45	0	7266	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	557	12.84	0.70	12	2.41	248.00	4535.00	7076	20220708	-54.99	2490	20221013	27.91	3865	-17.59	20230627	2495	27.66	20230327	13800	-76.92	20220708	2490	27.91	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
160	20230704	100657	57	100.00	KOSDAQ		금속	N	N	N	N		N	3180	-50	5	-1.55	1092797580	337789	35.12	3270	3310	3170	4195	2265	3230	3235.15	2.45	0	2532	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	557	12.82	0.70	12	1.93	248.00	4535.00	7076	20220708	-55.06	2490	20221013	27.71	3865	-17.72	20230627	2495	27.45	20230327	13800	-76.96	20220708	2490	27.71	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
161	20230704	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	3270	40	2	1.24	251813895	76786	7.98	3270	3310	3250	4195	2265	3230	3279.52	2.45	0	5789	3376	3302	3231	3157	3086	3340	3195	88	965	500	1930	5	1	17503204	572	13.19	0.72	12	0.44	248.00	4535.00	7076	20220708	-53.79	2490	20221013	31.33	3865	-15.39	20230627	2495	31.06	20230327	13800	-76.30	20220708	2490	31.33	20221013	4.86	N	138070	500	87 억		429274	N	N	0	N	00	N
162	20230703	160648	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3230	70	2	2.22	3022859170	936030	63.44	3200	3305	3160	4105	2215	3160	3229.45	1.76	0	139692	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	565	13.02	0.71	12	5.35	248.00	4535.00	7076	20220708	-54.35	2490	20221013	29.72	3865	-16.43	20230627	2495	29.46	20230327	13800	-76.59	20220708	2490	29.72	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
163	20230703	150656	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3255	95	2	3.01	2741945790	849276	57.56	3200	3305	3160	4105	2215	3160	3228.57	1.76	0	129302	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	570	13.12	0.72	12	4.85	248.00	4535.00	7076	20220708	-54.00	2490	20221013	30.72	3865	-15.78	20230627	2495	30.46	20230327	13800	-76.41	20220708	2490	30.72	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
164	20230703	140655	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3250	90	2	2.85	2386920120	739610	50.13	3200	3305	3160	4105	2215	3160	3227.27	1.76	0	101153	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	569	13.10	0.72	12	4.23	248.00	4535.00	7076	20220708	-54.07	2490	20221013	30.52	3865	-15.91	20230627	2495	30.26	20230327	13800	-76.45	20220708	2490	30.52	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
165	20230703	130650	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3260	100	2	3.16	2231258035	691810	46.89	3200	3305	3160	4105	2215	3160	3225.25	1.76	0	94245	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	571	13.15	0.72	12	3.95	248.00	4535.00	7076	20220708	-53.93	2490	20221013	30.92	3865	-15.65	20230627	2495	30.66	20230327	13800	-76.38	20220708	2490	30.92	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
166	20230703	120658	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3265	105	2	3.32	2074993340	643999	43.65	3200	3305	3160	4105	2215	3160	3222.04	1.76	0	87370	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	571	13.17	0.72	12	3.68	248.00	4535.00	7076	20220708	-53.86	2490	20221013	31.12	3865	-15.52	20230627	2495	30.86	20230327	13800	-76.34	20220708	2490	31.12	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
167	20230703	110652	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3235	75	2	2.37	1335103830	417393	28.29	3200	3245	3160	4105	2215	3160	3198.67	1.76	0	70186	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	566	13.04	0.71	12	2.38	248.00	4535.00	7076	20220708	-54.28	2490	20221013	29.92	3865	-16.30	20230627	2495	29.66	20230327	13800	-76.56	20220708	2490	29.92	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
168	20230703	100641	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3210	50	2	1.58	1076458410	336770	22.82	3200	3245	3160	4105	2215	3160	3196.42	1.76	0	54577	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	562	12.94	0.71	12	1.92	248.00	4535.00	7076	20220708	-54.64	2490	20221013	28.92	3865	-16.95	20230627	2495	28.66	20230327	13800	-76.74	20220708	2490	28.92	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N
169	20230703	090649	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	3175	15	2	0.47	359113380	112704	7.64	3200	3200	3170	4105	2215	3160	3186.34	1.76	0	2567	3480	3320	3225	3065	2970	3272	3017	88	945	500	1890	5	1	17503204	556	12.80	0.70	12	0.64	248.00	4535.00	7076	20220708	-55.13	2490	20221013	27.51	3865	-17.85	20230627	2495	27.25	20230327	13800	-76.99	20220708	2490	27.51	20221013	4.28	N	138070	500	87 억		307197	N	N	0	N	00	N