KissMeData/060380/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	160551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	-65	5	-2.27	550375450	193542	52.50	2865	2945	2800	3720	2010	2865	2843.74	1.34	0	-130	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	552	11.11	0.71	12	0.98	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
3	20230731	150552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-55	5	-1.92	496823390	174433	47.32	2865	2945	2805	3720	2010	2865	2848.22	1.34	0	-950	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	554	11.15	0.71	12	0.89	252.00	3938.00	3035	20230705	-7.41	1810	20230103	55.25	3035	-7.41	20230705	1810	55.25	20230103	3035	-7.41	20230705	1810	55.25	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
4	20230731	140554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-55	5	-1.92	469363220	164677	44.67	2865	2945	2805	3720	2010	2865	2850.21	1.34	0	-950	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	554	11.15	0.71	12	0.84	252.00	3938.00	3035	20230705	-7.41	1810	20230103	55.25	3035	-7.41	20230705	1810	55.25	20230103	3035	-7.41	20230705	1810	55.25	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
5	20230731	130553	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-35	5	-1.22	370241080	129490	35.13	2865	2945	2820	3720	2010	2865	2859.23	1.34	0	-2272	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	558	11.23	0.72	12	0.66	252.00	3938.00	3035	20230705	-6.75	1810	20230103	56.35	3035	-6.75	20230705	1810	56.35	20230103	3035	-6.75	20230705	1810	56.35	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
6	20230731	120600	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-35	5	-1.22	321683960	112371	30.48	2865	2945	2820	3720	2010	2865	2862.70	1.34	0	-2064	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	558	11.23	0.72	12	0.57	252.00	3938.00	3035	20230705	-6.75	1810	20230103	56.35	3035	-6.75	20230705	1810	56.35	20230103	3035	-6.75	20230705	1810	56.35	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
7	20230731	110602	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	-10	5	-0.35	253399760	88270	23.95	2865	2945	2835	3720	2010	2865	2870.73	1.34	0	-2900	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	562	11.33	0.72	12	0.45	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
8	20230731	100600	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	-10	5	-0.35	192339970	66906	18.15	2865	2945	2835	3720	2010	2865	2874.78	1.34	0	-6181	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	562	11.33	0.72	12	0.34	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
9	20230731	090552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	0	3	0.00	6850565	2397	0.65	2865	2865	2850	3720	2010	2865	2857.97	1.34	0	-1222	3008	2936	2853	2781	2698	2972	2817	99	855	500	2060	5	1	19700000	564	11.37	0.73	12	0.01	252.00	3938.00	3035	20230705	-5.60	1810	20230103	58.29	3035	-5.60	20230705	1810	58.29	20230103	3035	-5.60	20230705	1810	58.29	20230103	1.41	N	060380	500	98 억		264736	N	N	0	N	00	N
10	20230728	160555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	30	2	1.06	1039213310	365675	81.77	2785	2925	2770	3685	1985	2835	2841.90	1.31	0	7932	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	564	11.37	0.73	12	1.86	252.00	3938.00	3035	20230705	-5.60	1810	20230103	58.29	3035	-5.60	20230705	1810	58.29	20230103	3035	-5.60	20230705	1810	58.29	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
11	20230728	150554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	30	2	1.06	980987460	345309	77.21	2785	2925	2770	3685	1985	2835	2840.91	1.31	0	9304	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	564	11.37	0.73	12	1.75	252.00	3938.00	3035	20230705	-5.60	1810	20230103	58.29	3035	-5.60	20230705	1810	58.29	20230103	3035	-5.60	20230705	1810	58.29	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
12	20230728	140552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	20	2	0.71	877222555	308795	69.05	2785	2925	2770	3685	1985	2835	2840.80	1.31	0	132	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	562	11.33	0.72	12	1.57	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
13	20230728	130555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	-50	5	-1.76	658584755	231321	51.73	2785	2925	2770	3685	1985	2835	2847.08	1.31	0	-4694	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	549	11.05	0.71	12	1.17	252.00	3938.00	3035	20230705	-8.24	1810	20230103	53.87	3035	-8.24	20230705	1810	53.87	20230103	3035	-8.24	20230705	1810	53.87	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
14	20230728	120552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-5	5	-0.18	546744640	191389	42.80	2785	2925	2785	3685	1985	2835	2856.77	1.31	0	9367	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	558	11.23	0.72	12	0.97	252.00	3938.00	3035	20230705	-6.75	1810	20230103	56.35	3035	-6.75	20230705	1810	56.35	20230103	3035	-6.75	20230705	1810	56.35	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
15	20230728	110556	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	15	2	0.53	468331895	163687	36.60	2785	2925	2785	3685	1985	2835	2861.21	1.31	0	6952	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	561	11.31	0.72	12	0.83	252.00	3938.00	3035	20230705	-6.10	1810	20230103	57.46	3035	-6.10	20230705	1810	57.46	20230103	3035	-6.10	20230705	1810	57.46	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
16	20230728	100549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	55	2	1.94	203994155	71511	15.99	2785	2890	2785	3685	1985	2835	2852.74	1.31	0	-1221	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	569	11.47	0.73	12	0.36	252.00	3938.00	3035	20230705	-4.78	1810	20230103	59.67	3035	-4.78	20230705	1810	59.67	20230103	3035	-4.78	20230705	1810	59.67	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
17	20230728	090554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-15	5	-0.53	16667045	5947	1.33	2785	2830	2785	3685	1985	2835	2799.94	1.31	0	314	2968	2901	2798	2731	2628	2935	2765	99	850	500	2040	5	1	19700000	556	11.19	0.72	12	0.03	252.00	3938.00	3035	20230705	-7.08	1810	20230103	55.80	3035	-7.08	20230705	1810	55.80	20230103	3035	-7.08	20230705	1810	55.80	20230103	1.48	N	060380	500	98 억		258307	N	N	0	N	00	N
18	20230727	160550	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	95	2	3.47	1247135365	445677	99.37	2695	2865	2695	3560	1920	2740	2797.68	1.17	38335	27214	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	558	11.25	0.72	12	2.26	252.00	3938.00	3035	20230705	-6.59	1810	20230103	56.63	3035	-6.59	20230705	1810	56.63	20230103	3035	-6.59	20230705	1810	56.63	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
19	20230727	150552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	75	2	2.74	1186435270	424220	94.59	2695	2865	2695	3560	1920	2740	2796.75	1.17	38335	27774	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	555	11.17	0.71	12	2.15	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
20	20230727	140549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	55	2	2.01	805211520	289580	64.57	2695	2850	2695	3560	1920	2740	2780.62	1.17	38335	8315	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	551	11.09	0.71	12	1.47	252.00	3938.00	3035	20230705	-7.91	1810	20230103	54.42	3035	-7.91	20230705	1810	54.42	20230103	3035	-7.91	20230705	1810	54.42	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
21	20230727	130548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	20	2	0.73	667397345	240144	53.54	2695	2850	2695	3560	1920	2740	2779.15	1.17	38335	9566	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	544	10.95	0.70	12	1.22	252.00	3938.00	3035	20230705	-9.06	1810	20230103	52.49	3035	-9.06	20230705	1810	52.49	20230103	3035	-9.06	20230705	1810	52.49	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
22	20230727	120551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	20	2	0.73	608687815	218719	48.77	2695	2850	2695	3560	1920	2740	2782.97	1.17	38335	15633	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	544	10.95	0.70	12	1.11	252.00	3938.00	3035	20230705	-9.06	1810	20230103	52.49	3035	-9.06	20230705	1810	52.49	20230103	3035	-9.06	20230705	1810	52.49	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
23	20230727	110550	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2780	40	2	1.46	570041060	204735	45.65	2695	2850	2695	3560	1920	2740	2784.29	1.17	38335	18550	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	548	11.03	0.71	12	1.04	252.00	3938.00	3035	20230705	-8.40	1810	20230103	53.59	3035	-8.40	20230705	1810	53.59	20230103	3035	-8.40	20230705	1810	53.59	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
24	20230727	100549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	55	2	2.01	438826900	157439	35.10	2695	2850	2695	3560	1920	2740	2787.28	1.17	38335	9436	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	551	11.09	0.71	12	0.80	252.00	3938.00	3035	20230705	-7.91	1810	20230103	54.42	3035	-7.91	20230705	1810	54.42	20230103	3035	-7.91	20230705	1810	54.42	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
25	20230727	090549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	30	2	1.09	29011940	10517	2.34	2695	2795	2695	3560	1920	2740	2758.58	1.17	38335	-279	2950	2845	2745	2640	2540	2795	2590	99	820	500	1970	5	1	19700000	546	10.99	0.70	12	0.05	252.00	3938.00	3035	20230705	-8.73	1810	20230103	53.04	3035	-8.73	20230705	1810	53.04	20230103	3035	-8.73	20230705	1810	53.04	20230103	1.46	N	060380	500	98 억		230063	N	N	0	N	00	N
26	20230726	160547	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-60	5	-2.14	1220662565	448399	147.87	2800	2850	2645	3640	1960	2800	2721.23	0.97	0	38315	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	540	10.87	0.70	12	2.28	252.00	3938.00	3035	20230705	-9.72	1810	20230103	51.38	3035	-9.72	20230705	1810	51.38	20230103	3035	-9.72	20230705	1810	51.38	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
27	20230726	150551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-65	5	-2.32	1085849645	399172	131.63	2800	2850	2645	3640	1960	2800	2720.26	0.97	0	39692	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	539	10.85	0.69	12	2.03	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
28	20230726	140548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-110	5	-3.93	1028163875	377850	124.60	2800	2850	2645	3640	1960	2800	2721.09	0.97	0	36944	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	530	10.67	0.68	12	1.92	252.00	3938.00	3035	20230705	-11.37	1810	20230103	48.62	3035	-11.37	20230705	1810	48.62	20230103	3035	-11.37	20230705	1810	48.62	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
29	20230726	130546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	-125	5	-4.46	793767055	290613	95.83	2800	2850	2650	3640	1960	2800	2731.35	0.97	0	33397	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	527	10.62	0.68	12	1.48	252.00	3938.00	3035	20230705	-11.86	1810	20230103	47.79	3035	-11.86	20230705	1810	47.79	20230103	3035	-11.86	20230705	1810	47.79	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
30	20230726	120548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-95	5	-3.39	698141080	255001	84.09	2800	2850	2650	3640	1960	2800	2737.80	0.97	0	38780	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	533	10.73	0.69	12	1.29	252.00	3938.00	3035	20230705	-10.87	1810	20230103	49.45	3035	-10.87	20230705	1810	49.45	20230103	3035	-10.87	20230705	1810	49.45	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
31	20230726	110544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	-95	5	-3.39	616125300	224683	74.09	2800	2850	2650	3640	1960	2800	2742.20	0.97	0	40532	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	533	10.73	0.69	12	1.14	252.00	3938.00	3035	20230705	-10.87	1810	20230103	49.45	3035	-10.87	20230705	1810	49.45	20230103	3035	-10.87	20230705	1810	49.45	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
32	20230726	100548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2780	-20	5	-0.71	310831185	111910	36.90	2800	2850	2740	3640	1960	2800	2777.51	0.97	0	296	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	548	11.03	0.71	12	0.57	252.00	3938.00	3035	20230705	-8.40	1810	20230103	53.59	3035	-8.40	20230705	1810	53.59	20230103	3035	-8.40	20230705	1810	53.59	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
33	20230726	090544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	-15	5	-0.54	20490500	7315	2.41	2800	2850	2785	3640	1960	2800	2801.16	0.97	0	-3222	2903	2851	2803	2751	2703	2827	2727	99	840	500	2010	5	1	19700000	549	11.05	0.71	12	0.04	252.00	3938.00	3035	20230705	-8.24	1810	20230103	53.87	3035	-8.24	20230705	1810	53.87	20230103	3035	-8.24	20230705	1810	53.87	20230103	1.40	N	060380	500	98 억		191728	N	N	0	N	00	N
34	20230725	160542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	-30	5	-1.06	841149105	300978	80.43	2830	2855	2755	3675	1985	2830	2794.35	1.16	0	-37260	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	552	11.11	0.71	12	1.53	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
35	20230725	150539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2780	-50	5	-1.77	713201090	255068	68.16	2830	2855	2755	3675	1985	2830	2796.05	1.16	0	-33808	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	548	11.03	0.71	12	1.29	252.00	3938.00	3035	20230705	-8.40	1810	20230103	53.59	3035	-8.40	20230705	1810	53.59	20230103	3035	-8.40	20230705	1810	53.59	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
36	20230725	140538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	-75	5	-2.65	682806485	244125	65.24	2830	2855	2755	3675	1985	2830	2796.88	1.16	0	-34689	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	543	10.93	0.70	12	1.24	252.00	3938.00	3035	20230705	-9.23	1810	20230103	52.21	3035	-9.23	20230705	1810	52.21	20230103	3035	-9.23	20230705	1810	52.21	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
37	20230725	130543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2790	-40	5	-1.41	581148260	207445	55.44	2830	2855	2755	3675	1985	2830	2801.38	1.16	0	-31353	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	550	11.07	0.71	12	1.05	252.00	3938.00	3035	20230705	-8.07	1810	20230103	54.14	3035	-8.07	20230705	1810	54.14	20230103	3035	-8.07	20230705	1810	54.14	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
38	20230725	120544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-10	5	-0.35	517729610	184687	49.35	2830	2855	2755	3675	1985	2830	2803.21	1.16	0	-34448	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	556	11.19	0.72	12	0.94	252.00	3938.00	3035	20230705	-7.08	1810	20230103	55.80	3035	-7.08	20230705	1810	55.80	20230103	3035	-7.08	20230705	1810	55.80	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
39	20230725	110540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	-25	5	-0.88	357551510	128024	34.21	2830	2855	2755	3675	1985	2830	2792.69	1.16	0	-26579	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	553	11.13	0.71	12	0.65	252.00	3938.00	3035	20230705	-7.58	1810	20230103	54.97	3035	-7.58	20230705	1810	54.97	20230103	3035	-7.58	20230705	1810	54.97	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
40	20230725	100540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-15	5	-0.53	289339185	103563	27.68	2830	2855	2755	3675	1985	2830	2793.66	1.16	0	-29525	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	555	11.17	0.71	12	0.53	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
41	20230725	090540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2790	-40	5	-1.41	50359690	17925	4.79	2830	2855	2780	3675	1985	2830	2808.85	1.16	0	-4046	2973	2901	2768	2696	2563	2937	2732	99	845	500	2030	5	1	19700000	550	11.07	0.71	12	0.09	252.00	3938.00	3035	20230705	-8.07	1810	20230103	54.14	3035	-8.07	20230705	1810	54.14	20230103	3035	-8.07	20230705	1810	54.14	20230103	1.28	N	060380	500	98 억		229310	N	N	0	N	00	N
42	20230724	160543	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	110	2	4.04	1025922430	370436	144.44	2710	2840	2635	3535	1905	2720	2769.14	0.83	0	66565	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	558	11.23	0.72	12	1.88	252.00	3938.00	3035	20230705	-6.75	1810	20230103	56.35	3035	-6.75	20230705	1810	56.35	20230103	3035	-6.75	20230705	1810	56.35	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
43	20230724	150538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	85	2	3.12	921594225	333406	130.00	2710	2815	2635	3535	1905	2720	2764.18	0.83	0	58441	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	553	11.13	0.71	12	1.69	252.00	3938.00	3035	20230705	-7.58	1810	20230103	54.97	3035	-7.58	20230705	1810	54.97	20230103	3035	-7.58	20230705	1810	54.97	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
44	20230724	140538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	65	2	2.39	726019025	263456	102.72	2710	2805	2635	3535	1905	2720	2755.75	0.83	0	26600	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	549	11.05	0.71	12	1.34	252.00	3938.00	3035	20230705	-8.24	1810	20230103	53.87	3035	-8.24	20230705	1810	53.87	20230103	3035	-8.24	20230705	1810	53.87	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
45	20230724	130538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	65	2	2.39	670909775	243657	95.00	2710	2805	2635	3535	1905	2720	2753.50	0.83	0	22043	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	549	11.05	0.71	12	1.24	252.00	3938.00	3035	20230705	-8.24	1810	20230103	53.87	3035	-8.24	20230705	1810	53.87	20230103	3035	-8.24	20230705	1810	53.87	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
46	20230724	120538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2795	75	2	2.76	606113820	220372	85.93	2710	2805	2635	3535	1905	2720	2750.41	0.83	0	18978	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	551	11.09	0.71	12	1.12	252.00	3938.00	3035	20230705	-7.91	1810	20230103	54.42	3035	-7.91	20230705	1810	54.42	20230103	3035	-7.91	20230705	1810	54.42	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
47	20230724	110542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	20	2	0.74	346070135	126678	49.39	2710	2790	2635	3535	1905	2720	2731.89	0.83	0	3686	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	540	10.87	0.70	12	0.64	252.00	3938.00	3035	20230705	-9.72	1810	20230103	51.38	3035	-9.72	20230705	1810	51.38	20230103	3035	-9.72	20230705	1810	51.38	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
48	20230724	100536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	35	2	1.29	236913350	86604	33.77	2710	2790	2660	3535	1905	2720	2735.59	0.83	0	909	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	543	10.93	0.70	12	0.44	252.00	3938.00	3035	20230705	-9.23	1810	20230103	52.21	3035	-9.23	20230705	1810	52.21	20230103	3035	-9.23	20230705	1810	52.21	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
49	20230724	090539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-35	5	-1.29	10422895	3853	1.50	2710	2765	2685	3535	1905	2720	2705.14	0.83	0	-1001	2860	2790	2730	2660	2600	2825	2695	99	815	500	1950	5	1	19700000	529	10.65	0.68	12	0.02	252.00	3938.00	3035	20230705	-11.53	1810	20230103	48.34	3035	-11.53	20230705	1810	48.34	20230103	3035	-11.53	20230705	1810	48.34	20230103	1.46	N	060380	500	98 억		162668	N	N	0	N	00	N
50	20230721	160533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-30	5	-1.09	696543695	256137	73.22	2710	2800	2670	3575	1925	2750	2719.42	1.18	0	-70736	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	536	10.79	0.69	12	1.30	252.00	3938.00	3035	20230705	-10.38	1810	20230103	50.28	3035	-10.38	20230705	1810	50.28	20230103	3035	-10.38	20230705	1810	50.28	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
51	20230721	150537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-55	5	-2.00	669259265	246049	70.34	2710	2800	2670	3575	1925	2750	2720.02	1.18	0	-69363	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	531	10.69	0.68	12	1.25	252.00	3938.00	3035	20230705	-11.20	1810	20230103	48.90	3035	-11.20	20230705	1810	48.90	20230103	3035	-11.20	20230705	1810	48.90	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
52	20230721	140533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-55	5	-2.00	652063320	239653	68.51	2710	2800	2670	3575	1925	2750	2720.86	1.18	0	-69954	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	531	10.69	0.68	12	1.22	252.00	3938.00	3035	20230705	-11.20	1810	20230103	48.90	3035	-11.20	20230705	1810	48.90	20230103	3035	-11.20	20230705	1810	48.90	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
53	20230721	130535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-30	5	-1.09	608926055	223710	63.95	2710	2800	2670	3575	1925	2750	2721.94	1.18	0	-67861	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	536	10.79	0.69	12	1.14	252.00	3938.00	3035	20230705	-10.38	1810	20230103	50.28	3035	-10.38	20230705	1810	50.28	20230103	3035	-10.38	20230705	1810	50.28	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
54	20230721	120541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2775	25	2	0.91	345410170	127812	36.54	2710	2775	2670	3575	1925	2750	2702.49	1.18	0	-48063	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	547	11.01	0.70	12	0.65	252.00	3938.00	3035	20230705	-8.57	1810	20230103	53.31	3035	-8.57	20230705	1810	53.31	20230103	3035	-8.57	20230705	1810	53.31	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
55	20230721	110539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-60	5	-2.18	185098435	68674	19.63	2710	2775	2670	3575	1925	2750	2695.32	1.18	0	-32829	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	530	10.67	0.68	12	0.35	252.00	3938.00	3035	20230705	-11.37	1810	20230103	48.62	3035	-11.37	20230705	1810	48.62	20230103	3035	-11.37	20230705	1810	48.62	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
56	20230721	100537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-65	5	-2.36	150280020	55663	15.91	2710	2775	2670	3575	1925	2750	2699.82	1.18	0	-26995	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	529	10.65	0.68	12	0.28	252.00	3938.00	3035	20230705	-11.53	1810	20230103	48.34	3035	-11.53	20230705	1810	48.34	20230103	3035	-11.53	20230705	1810	48.34	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
57	20230721	090538	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	-25	5	-0.91	30228045	11089	3.17	2710	2775	2705	3575	1925	2750	2725.95	1.18	0	-1369	2896	2822	2681	2607	2466	2860	2645	99	825	500	1980	5	1	19700000	537	10.81	0.69	12	0.06	252.00	3938.00	3035	20230705	-10.21	1810	20230103	50.55	3035	-10.21	20230705	1810	50.55	20230103	3035	-10.21	20230705	1810	50.55	20230103	1.57	N	060380	500	98 억		233349	N	N	0	N	00	N
58	20230720	160533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	130	2	4.96	927586790	349658	209.70	2620	2755	2540	3405	1835	2620	2652.59	0.84	0	64162	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	542	10.91	0.70	12	1.77	252.00	3938.00	3035	20230705	-9.39	1810	20230103	51.93	3035	-9.39	20230705	1810	51.93	20230103	3035	-9.39	20230705	1810	51.93	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
59	20230720	150533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	125	2	4.77	857383890	324023	194.33	2620	2755	2540	3405	1835	2620	2646.07	0.84	0	55000	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	541	10.89	0.70	12	1.64	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
60	20230720	140531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	80	2	3.05	692800695	263762	158.19	2620	2715	2540	3405	1835	2620	2626.62	0.84	0	52099	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	532	10.71	0.69	12	1.34	252.00	3938.00	3035	20230705	-11.04	1810	20230103	49.17	3035	-11.04	20230705	1810	49.17	20230103	3035	-11.04	20230705	1810	49.17	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
61	20230720	130531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	65	2	2.48	610721570	233353	139.95	2620	2710	2540	3405	1835	2620	2617.16	0.84	0	41416	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	529	10.65	0.68	12	1.18	252.00	3938.00	3035	20230705	-11.53	1810	20230103	48.34	3035	-11.53	20230705	1810	48.34	20230103	3035	-11.53	20230705	1810	48.34	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
62	20230720	120536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	55	2	2.10	586196510	224237	134.48	2620	2710	2540	3405	1835	2620	2614.18	0.84	0	38698	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	527	10.62	0.68	12	1.14	252.00	3938.00	3035	20230705	-11.86	1810	20230103	47.79	3035	-11.86	20230705	1810	47.79	20230103	3035	-11.86	20230705	1810	47.79	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
63	20230720	110535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	25	2	0.95	505404395	194083	116.40	2620	2690	2540	3405	1835	2620	2604.05	0.84	0	35299	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	521	10.50	0.67	12	0.99	252.00	3938.00	3035	20230705	-12.85	1810	20230103	46.13	3035	-12.85	20230705	1810	46.13	20230103	3035	-12.85	20230705	1810	46.13	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
64	20230720	100531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-10	5	-0.38	281323215	109251	65.52	2620	2620	2540	3405	1835	2620	2574.97	0.84	0	20144	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	514	10.36	0.66	12	0.55	252.00	3938.00	3035	20230705	-14.00	1810	20230103	44.20	3035	-14.00	20230705	1810	44.20	20230103	3035	-14.00	20230705	1810	44.20	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
65	20230720	090530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	-15	5	-0.57	9606220	3671	2.20	2620	2620	2605	3405	1835	2620	2616.68	0.84	0	-1447	2746	2682	2626	2562	2506	2655	2535	99	785	500	1880	5	1	19700000	513	10.34	0.66	12	0.02	252.00	3938.00	3035	20230705	-14.17	1810	20230103	43.92	3035	-14.17	20230705	1810	43.92	20230103	3035	-14.17	20230705	1810	43.92	20230103	1.71	N	060380	500	98 억		166459	N	N	0	N	00	N
66	20230719	160541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-25	5	-0.95	436081765	166594	51.89	2665	2690	2570	3435	1855	2645	2617.59	0.64	0	41246	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	516	10.40	0.67	12	0.85	252.00	3938.00	3035	20230705	-13.67	1810	20230103	44.75	3035	-13.67	20230705	1810	44.75	20230103	3035	-13.67	20230705	1810	44.75	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
67	20230719	150539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	-55	5	-2.08	400425895	152896	47.62	2665	2690	2580	3435	1855	2645	2618.94	0.64	0	38334	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	510	10.28	0.66	12	0.78	252.00	3938.00	3035	20230705	-14.66	1810	20230103	43.09	3035	-14.66	20230705	1810	43.09	20230103	3035	-14.66	20230705	1810	43.09	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
68	20230719	140541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-35	5	-1.32	307828340	117176	36.50	2665	2690	2590	3435	1855	2645	2627.06	0.64	0	23489	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	514	10.36	0.66	12	0.59	252.00	3938.00	3035	20230705	-14.00	1810	20230103	44.20	3035	-14.00	20230705	1810	44.20	20230103	3035	-14.00	20230705	1810	44.20	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
69	20230719	130535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-25	5	-0.95	261411385	99321	30.94	2665	2690	2600	3435	1855	2645	2631.98	0.64	0	19678	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	516	10.40	0.67	12	0.50	252.00	3938.00	3035	20230705	-13.67	1810	20230103	44.75	3035	-13.67	20230705	1810	44.75	20230103	3035	-13.67	20230705	1810	44.75	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
70	20230719	120540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-35	5	-1.32	225966725	85784	26.72	2665	2690	2600	3435	1855	2645	2634.14	0.64	0	16829	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	514	10.36	0.66	12	0.44	252.00	3938.00	3035	20230705	-14.00	1810	20230103	44.20	3035	-14.00	20230705	1810	44.20	20230103	3035	-14.00	20230705	1810	44.20	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
71	20230719	110541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-10	5	-0.38	161755380	61193	19.06	2665	2690	2600	3435	1855	2645	2643.36	0.64	0	7714	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	519	10.46	0.67	12	0.31	252.00	3938.00	3035	20230705	-13.18	1810	20230103	45.58	3035	-13.18	20230705	1810	45.58	20230103	3035	-13.18	20230705	1810	45.58	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
72	20230719	100536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	5	2	0.19	90050115	33821	10.53	2665	2690	2645	3435	1855	2645	2662.55	0.64	0	-3323	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	522	10.52	0.67	12	0.17	252.00	3938.00	3035	20230705	-12.69	1810	20230103	46.41	3035	-12.69	20230705	1810	46.41	20230103	3035	-12.69	20230705	1810	46.41	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
73	20230719	090536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	25	2	0.95	13081000	4899	1.53	2665	2690	2665	3435	1855	2645	2670.14	0.64	0	-162	2858	2751	2693	2586	2528	2722	2557	99	790	500	1900	5	1	19700000	526	10.60	0.68	12	0.02	252.00	3938.00	3035	20230705	-12.03	1810	20230103	47.51	3035	-12.03	20230705	1810	47.51	20230103	3035	-12.03	20230705	1810	47.51	20230103	1.60	N	060380	500	98 억		125134	N	N	0	N	00	N
74	20230718	160536	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-160	5	-5.70	864389910	320788	180.89	2800	2800	2635	3645	1965	2805	2694.65	0.52	0	21669	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	521	10.50	0.67	12	1.63	252.00	3938.00	3035	20230705	-12.85	1810	20230103	46.13	3035	-12.85	20230705	1810	46.13	20230103	3035	-12.85	20230705	1810	46.13	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
75	20230718	150535	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-155	5	-5.53	810971215	300594	169.50	2800	2800	2635	3645	1965	2805	2697.90	0.52	0	18747	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	522	10.52	0.67	12	1.53	252.00	3938.00	3035	20230705	-12.69	1810	20230103	46.41	3035	-12.69	20230705	1810	46.41	20230103	3035	-12.69	20230705	1810	46.41	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
76	20230718	140533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-160	5	-5.70	735571350	272182	153.48	2800	2800	2645	3645	1965	2805	2702.50	0.52	0	17928	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	521	10.50	0.67	12	1.38	252.00	3938.00	3035	20230705	-12.85	1810	20230103	46.13	3035	-12.85	20230705	1810	46.13	20230103	3035	-12.85	20230705	1810	46.13	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
77	20230718	130533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	-110	5	-3.92	613310415	226233	127.57	2800	2800	2675	3645	1965	2805	2710.97	0.52	0	4020	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	531	10.69	0.68	12	1.15	252.00	3938.00	3035	20230705	-11.20	1810	20230103	48.90	3035	-11.20	20230705	1810	48.90	20230103	3035	-11.20	20230705	1810	48.90	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
78	20230718	120537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	-105	5	-3.74	542652030	199960	112.75	2800	2800	2675	3645	1965	2805	2713.80	0.52	0	6689	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	532	10.71	0.69	12	1.02	252.00	3938.00	3035	20230705	-11.04	1810	20230103	49.17	3035	-11.04	20230705	1810	49.17	20230103	3035	-11.04	20230705	1810	49.17	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
79	20230718	110537	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	-95	5	-3.39	371023630	136184	76.79	2800	2800	2690	3645	1965	2805	2724.43	0.52	0	6440	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	534	10.75	0.69	12	0.69	252.00	3938.00	3035	20230705	-10.71	1810	20230103	49.72	3035	-10.71	20230705	1810	49.72	20230103	3035	-10.71	20230705	1810	49.72	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
80	20230718	100532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-70	5	-2.50	298505795	109378	61.68	2800	2800	2690	3645	1965	2805	2729.12	0.52	0	3581	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	539	10.85	0.69	12	0.56	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
81	20230718	090532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-70	5	-2.50	63468815	23045	12.99	2800	2800	2725	3645	1965	2805	2754.13	0.52	0	-104	2925	2865	2835	2775	2745	2850	2760	99	840	500	2010	5	1	19700000	539	10.85	0.69	12	0.12	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.69	N	060380	500	98 억		103022	N	N	0	N	00	N
82	20230717	160534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	-45	5	-1.58	485715145	170937	32.11	2850	2895	2805	3705	1995	2850	2841.65	0.60	0	-14936	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	553	11.13	0.71	12	0.87	252.00	3938.00	3035	20230705	-7.58	1810	20230103	54.97	3035	-7.58	20230705	1810	54.97	20230103	3035	-7.58	20230705	1810	54.97	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
83	20230717	150530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-35	5	-1.23	444224705	156160	29.34	2850	2895	2810	3705	1995	2850	2844.68	0.60	0	-15093	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	555	11.17	0.71	12	0.79	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
84	20230717	140532	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-35	5	-1.23	416836650	146430	27.51	2850	2895	2810	3705	1995	2850	2846.66	0.60	0	-15870	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	555	11.17	0.71	12	0.74	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
85	20230717	130528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-5	5	-0.18	357113735	125306	23.54	2850	2895	2820	3705	1995	2850	2849.93	0.60	0	-15870	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	560	11.29	0.72	12	0.64	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
86	20230717	120534	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-5	5	-0.18	305929140	107309	20.16	2850	2895	2820	3705	1995	2850	2850.92	0.60	0	-15679	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	560	11.29	0.72	12	0.54	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
87	20230717	110528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	0	3	0.00	266294315	93316	17.53	2850	2895	2830	3705	1995	2850	2853.68	0.60	0	-15457	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	561	11.31	0.72	12	0.47	252.00	3938.00	3035	20230705	-6.10	1810	20230103	57.46	3035	-6.10	20230705	1810	57.46	20230103	3035	-6.10	20230705	1810	57.46	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
88	20230717	100530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	5	2	0.18	135870290	47612	8.94	2850	2895	2830	3705	1995	2850	2853.70	0.60	0	-4882	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	562	11.33	0.72	12	0.24	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
89	20230717	090528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-5	5	-0.18	24558935	8600	1.62	2850	2895	2840	3705	1995	2850	2855.69	0.60	0	-355	3046	2947	2851	2752	2656	2947	2752	99	855	500	2050	5	1	19700000	560	11.29	0.72	12	0.04	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.61	N	060380	500	98 억		117931	N	N	0	N	00	N
90	20230714	160528	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-20	5	-0.70	1522920460	531375	108.70	2850	2950	2755	3730	2010	2870	2866.01	0.49	0	21444	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	561	11.31	0.72	12	2.70	252.00	3938.00	3035	20230705	-6.10	1810	20230103	57.46	3035	-6.10	20230705	1810	57.46	20230103	3035	-6.10	20230705	1810	57.46	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
91	20230714	150531	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-30	5	-1.05	1336635115	466306	95.39	2850	2950	2755	3730	2010	2870	2866.43	0.49	0	18094	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	559	11.27	0.72	12	2.37	252.00	3938.00	3035	20230705	-6.43	1810	20230103	56.91	3035	-6.43	20230705	1810	56.91	20230103	3035	-6.43	20230705	1810	56.91	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
92	20230714	140533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-50	5	-1.74	1198097185	417159	85.34	2850	2950	2755	3730	2010	2870	2872.04	0.49	0	22103	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	556	11.19	0.72	12	2.12	252.00	3938.00	3035	20230705	-7.08	1810	20230103	55.80	3035	-7.08	20230705	1810	55.80	20230103	3035	-7.08	20230705	1810	55.80	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
93	20230714	130526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2885	15	2	0.52	777317535	268349	54.89	2850	2950	2850	3730	2010	2870	2896.67	0.49	0	9060	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	568	11.45	0.73	12	1.36	252.00	3938.00	3035	20230705	-4.94	1810	20230103	59.39	3035	-4.94	20230705	1810	59.39	20230103	3035	-4.94	20230705	1810	59.39	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
94	20230714	120527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2920	50	2	1.74	629531980	217677	44.53	2850	2940	2850	3730	2010	2870	2892.05	0.49	0	9182	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	575	11.59	0.74	12	1.10	252.00	3938.00	3035	20230705	-3.79	1810	20230103	61.33	3035	-3.79	20230705	1810	61.33	20230103	3035	-3.79	20230705	1810	61.33	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
95	20230714	110530	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	20	2	0.70	478297080	165653	33.89	2850	2920	2850	3730	2010	2870	2887.34	0.49	0	9404	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	569	11.47	0.73	12	0.84	252.00	3938.00	3035	20230705	-4.78	1810	20230103	59.67	3035	-4.78	20230705	1810	59.67	20230103	3035	-4.78	20230705	1810	59.67	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
96	20230714	100533	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	25	2	0.87	290261470	100696	20.60	2850	2905	2850	3730	2010	2870	2882.55	0.49	0	4709	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	570	11.49	0.74	12	0.51	252.00	3938.00	3035	20230705	-4.61	1810	20230103	59.94	3035	-4.61	20230705	1810	59.94	20230103	3035	-4.61	20230705	1810	59.94	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
97	20230714	090529	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	-10	5	-0.35	32415560	11329	2.32	2850	2870	2850	3730	2010	2870	2861.29	0.49	0	4951	3070	2970	2875	2775	2680	3020	2825	99	860	500	2060	5	1	19700000	563	11.35	0.73	12	0.06	252.00	3938.00	3035	20230705	-5.77	1810	20230103	58.01	3035	-5.77	20230705	1810	58.01	20230103	3035	-5.77	20230705	1810	58.01	20230103	1.51	N	060380	500	98 억		97108	N	N	0	N	00	N
98	20230713	160527	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2870	70	2	2.50	1384676325	482919	96.21	2810	2975	2780	3640	1960	2800	2867.30	0.46	0	7412	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	565	11.39	0.73	12	2.45	252.00	3938.00	3035	20230705	-5.44	1810	20230103	58.56	3035	-5.44	20230705	1810	58.56	20230103	3035	-5.44	20230705	1810	58.56	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
99	20230713	150524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	40	2	1.43	1214464885	423458	84.36	2810	2975	2780	3640	1960	2800	2867.97	0.46	0	9595	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	559	11.27	0.72	12	2.15	252.00	3938.00	3035	20230705	-6.43	1810	20230103	56.91	3035	-6.43	20230705	1810	56.91	20230103	3035	-6.43	20230705	1810	56.91	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
100	20230713	140523	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	35	2	1.25	1120623540	390345	77.76	2810	2975	2780	3640	1960	2800	2870.85	0.46	0	9148	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	558	11.25	0.72	12	1.98	252.00	3938.00	3035	20230705	-6.59	1810	20230103	56.63	3035	-6.59	20230705	1810	56.63	20230103	3035	-6.59	20230705	1810	56.63	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
101	20230713	130525	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	55	2	1.96	1072953420	373525	74.41	2810	2975	2780	3640	1960	2800	2872.51	0.46	0	12211	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	562	11.33	0.72	12	1.90	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
102	20230713	120521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	45	2	1.61	1046250840	364140	72.54	2810	2975	2780	3640	1960	2800	2873.21	0.46	0	15141	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	560	11.29	0.72	12	1.85	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
103	20230713	110526	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2880	80	2	2.86	950664890	330618	65.87	2810	2975	2780	3640	1960	2800	2875.42	0.46	0	13492	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	567	11.43	0.73	12	1.68	252.00	3938.00	3035	20230705	-5.11	1810	20230103	59.12	3035	-5.11	20230705	1810	59.12	20230103	3035	-5.11	20230705	1810	59.12	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
104	20230713	100524	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	40	2	1.43	346311410	122108	24.33	2810	2895	2780	3640	1960	2800	2836.11	0.46	0	2019	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	559	11.27	0.72	12	0.62	252.00	3938.00	3035	20230705	-6.43	1810	20230103	56.91	3035	-6.43	20230705	1810	56.91	20230103	3035	-6.43	20230705	1810	56.91	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
105	20230713	090449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	20	2	0.71	14980660	5310	1.06	2810	2840	2805	3640	1960	2800	2821.22	0.46	0	-823	2943	2871	2818	2746	2693	2862	2737	99	840	500	2010	5	1	19700000	556	11.19	0.72	12	0.03	252.00	3938.00	3035	20230705	-7.08	1810	20230103	55.80	3035	-7.08	20230705	1810	55.80	20230103	3035	-7.08	20230705	1810	55.80	20230103	1.46	N	060380	500	98 억		89715	N	N	0	N	00	N
106	20230712	160522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	0	3	0.00	1426935640	501767	98.24	2800	2890	2765	3640	1960	2800	2844.18	0.43	0	5335	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	552	11.11	0.71	12	2.55	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
107	20230712	150519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	15	2	0.54	1384604765	486663	95.29	2800	2890	2765	3640	1960	2800	2845.10	0.43	0	10671	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	555	11.17	0.71	12	2.47	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
108	20230712	140518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2875	75	2	2.68	1127367495	395288	77.40	2800	2890	2795	3640	1960	2800	2852.02	0.43	0	-7279	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	566	11.41	0.73	12	2.01	252.00	3938.00	3035	20230705	-5.27	1810	20230103	58.84	3035	-5.27	20230705	1810	58.84	20230103	3035	-5.27	20230705	1810	58.84	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
109	20230712	130520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	55	2	1.96	974840710	342121	66.99	2800	2890	2795	3640	1960	2800	2849.40	0.43	0	-5811	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	562	11.33	0.72	12	1.74	252.00	3938.00	3035	20230705	-5.93	1810	20230103	57.73	3035	-5.93	20230705	1810	57.73	20230103	3035	-5.93	20230705	1810	57.73	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
110	20230712	120520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	35	2	1.25	780640075	274218	53.69	2800	2890	2795	3640	1960	2800	2846.79	0.43	0	-1669	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	558	11.25	0.72	12	1.39	252.00	3938.00	3035	20230705	-6.59	1810	20230103	56.63	3035	-6.59	20230705	1810	56.63	20230103	3035	-6.59	20230705	1810	56.63	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
111	20230712	110520	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	25	2	0.89	706220565	247895	48.54	2800	2890	2795	3640	1960	2800	2848.87	0.43	0	-700	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	557	11.21	0.72	12	1.26	252.00	3938.00	3035	20230705	-6.92	1810	20230103	56.08	3035	-6.92	20230705	1810	56.08	20230103	3035	-6.92	20230705	1810	56.08	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
112	20230712	100522	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	45	2	1.61	414113040	145691	28.53	2800	2890	2795	3640	1960	2800	2842.41	0.43	0	-8691	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	560	11.29	0.72	12	0.74	252.00	3938.00	3035	20230705	-6.26	1810	20230103	57.18	3035	-6.26	20230705	1810	57.18	20230103	3035	-6.26	20230705	1810	57.18	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
113	20230712	090521	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	65	2	2.32	44530290	15737	3.08	2800	2870	2800	3640	1960	2800	2829.66	0.43	0	-1690	2913	2856	2793	2736	2673	2885	2765	99	840	500	2010	5	1	19700000	564	11.37	0.73	12	0.08	252.00	3938.00	3035	20230705	-5.60	1810	20230103	58.29	3035	-5.60	20230705	1810	58.29	20230103	3035	-5.60	20230705	1810	58.29	20230103	1.50	N	060380	500	98 억		84346	N	N	0	N	00	N
114	20230711	160513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	55	2	2.00	1418162760	505825	105.00	2745	2850	2730	3565	1925	2745	2803.67	0.34	0	23597	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	552	11.11	0.71	12	2.57	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
115	20230711	150513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	55	2	2.00	1371833295	489271	101.56	2745	2850	2730	3565	1925	2745	2803.83	0.34	0	23474	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	552	11.11	0.71	12	2.48	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
116	20230711	140511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2800	55	2	2.00	1312126455	467953	97.13	2745	2850	2730	3565	1925	2745	2803.97	0.34	0	20294	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	552	11.11	0.71	12	2.38	252.00	3938.00	3035	20230705	-7.74	1810	20230103	54.70	3035	-7.74	20230705	1810	54.70	20230103	3035	-7.74	20230705	1810	54.70	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
117	20230711	130503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2805	60	2	2.19	1203879105	429252	89.10	2745	2850	2730	3565	1925	2745	2804.60	0.34	0	21416	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	553	11.13	0.71	12	2.18	252.00	3938.00	3035	20230705	-7.58	1810	20230103	54.97	3035	-7.58	20230705	1810	54.97	20230103	3035	-7.58	20230705	1810	54.97	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
118	20230711	120516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	80	2	2.91	895316545	320001	66.42	2745	2830	2730	3565	1925	2745	2797.86	0.34	0	20997	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	557	11.21	0.72	12	1.62	252.00	3938.00	3035	20230705	-6.92	1810	20230103	56.08	3035	-6.92	20230705	1810	56.08	20230103	3035	-6.92	20230705	1810	56.08	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
119	20230711	110518	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	70	2	2.55	670390425	240221	49.86	2745	2830	2730	3565	1925	2745	2790.72	0.34	0	21730	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	555	11.17	0.71	12	1.22	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
120	20230711	100516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	20	2	0.73	333902285	120228	24.96	2745	2830	2730	3565	1925	2745	2777.24	0.34	0	13334	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	545	10.97	0.70	12	0.61	252.00	3938.00	3035	20230705	-8.90	1810	20230103	52.76	3035	-8.90	20230705	1810	52.76	20230103	3035	-8.90	20230705	1810	52.76	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
121	20230711	090516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	15	2	0.55	26757160	9746	2.02	2745	2765	2730	3565	1925	2745	2745.45	0.34	0	730	2865	2805	2740	2680	2615	2835	2710	99	820	500	1970	5	1	19700000	544	10.95	0.70	12	0.05	252.00	3938.00	3035	20230705	-9.06	1810	20230103	52.49	3035	-9.06	20230705	1810	52.49	20230103	3035	-9.06	20230705	1810	52.49	20230103	1.54	N	060380	500	98 억		67952	N	N	0	N	00	N
122	20230710	160512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	30	2	1.10	1323522715	481251	159.98	2695	2800	2675	3525	1905	2715	2750.18	0.35	0	496	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	541	10.89	0.70	12	2.44	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
123	20230710	150511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	45	2	1.66	1261807760	458753	152.50	2695	2800	2675	3525	1905	2715	2750.52	0.35	0	1074	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	544	10.95	0.70	12	2.33	252.00	3938.00	3035	20230705	-9.06	1810	20230103	52.49	3035	-9.06	20230705	1810	52.49	20230103	3035	-9.06	20230705	1810	52.49	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
124	20230710	140507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	15	2	0.55	940573275	341063	113.38	2695	2800	2675	3525	1905	2715	2757.77	0.35	0	4334	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	538	10.83	0.69	12	1.73	252.00	3938.00	3035	20230705	-10.05	1810	20230103	50.83	3035	-10.05	20230705	1810	50.83	20230103	3035	-10.05	20230705	1810	50.83	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
125	20230710	130503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2760	45	2	1.66	808263570	292832	97.34	2695	2800	2675	3525	1905	2715	2760.16	0.35	0	889	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	544	10.95	0.70	12	1.49	252.00	3938.00	3035	20230705	-9.06	1810	20230103	52.49	3035	-9.06	20230705	1810	52.49	20230103	3035	-9.06	20230705	1810	52.49	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
126	20230710	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	50	2	1.84	781801725	283244	94.16	2695	2800	2675	3525	1905	2715	2760.17	0.35	0	-558	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	545	10.97	0.70	12	1.44	252.00	3938.00	3035	20230705	-8.90	1810	20230103	52.76	3035	-8.90	20230705	1810	52.76	20230103	3035	-8.90	20230705	1810	52.76	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
127	20230710	110514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	40	2	1.47	693985205	251534	83.62	2695	2800	2675	3525	1905	2715	2759.01	0.35	0	5043	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	543	10.93	0.70	12	1.28	252.00	3938.00	3035	20230705	-9.23	1810	20230103	52.21	3035	-9.23	20230705	1810	52.21	20230103	3035	-9.23	20230705	1810	52.21	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
128	20230710	100513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2765	50	2	1.84	508648505	184473	61.32	2695	2800	2675	3525	1905	2715	2757.31	0.35	0	-1697	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	545	10.97	0.70	12	0.94	252.00	3938.00	3035	20230705	-8.90	1810	20230103	52.76	3035	-8.90	20230705	1810	52.76	20230103	3035	-8.90	20230705	1810	52.76	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
129	20230710	090508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	10	2	0.37	96149660	35506	11.80	2695	2745	2675	3525	1905	2715	2707.98	0.35	0	-5674	2821	2767	2736	2682	2651	2752	2667	99	810	500	1950	5	1	19700000	537	10.81	0.69	12	0.18	252.00	3938.00	3035	20230705	-10.21	1810	20230103	50.55	3035	-10.21	20230705	1810	50.55	20230103	3035	-10.21	20230705	1810	50.55	20230103	1.46	N	060380	500	98 억		69106	N	N	0	N	00	N
130	20230707	160506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	-100	5	-3.55	802148770	292883	29.54	2790	2790	2705	3655	1975	2815	2738.81	0.53	0	-39200	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	535	10.77	0.69	12	1.49	252.00	3938.00	3035	20230705	-10.54	1810	20230103	50.00	3035	-10.54	20230705	1810	50.00	20230103	3035	-10.54	20230705	1810	50.00	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
131	20230707	150508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-80	5	-2.84	669117295	243993	24.61	2790	2790	2705	3655	1975	2815	2742.36	0.53	0	-35756	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	539	10.85	0.69	12	1.24	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
132	20230707	140516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	-75	5	-2.66	605040210	220575	22.25	2790	2790	2705	3655	1975	2815	2743.01	0.53	0	-30231	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	540	10.87	0.70	12	1.12	252.00	3938.00	3035	20230705	-9.72	1810	20230103	51.38	3035	-9.72	20230705	1810	51.38	20230103	3035	-9.72	20230705	1810	51.38	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
133	20230707	130512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-70	5	-2.49	573884080	209219	21.10	2790	2790	2705	3655	1975	2815	2742.98	0.53	0	-28831	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	541	10.89	0.70	12	1.06	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
134	20230707	120512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	-95	5	-3.37	522560820	190585	19.23	2790	2790	2705	3655	1975	2815	2741.87	0.53	0	-25661	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	536	10.79	0.69	12	0.97	252.00	3938.00	3035	20230705	-10.38	1810	20230103	50.28	3035	-10.38	20230705	1810	50.28	20230103	3035	-10.38	20230705	1810	50.28	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
135	20230707	110513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	-80	5	-2.84	482969165	176073	17.76	2790	2790	2705	3655	1975	2815	2743.00	0.53	0	-25728	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	539	10.85	0.69	12	0.89	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
136	20230707	100507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-70	5	-2.49	315802645	115107	11.61	2790	2790	2705	3655	1975	2815	2743.55	0.53	0	-1890	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	541	10.89	0.70	12	0.58	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
137	20230707	090506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-70	5	-2.49	93064905	33892	3.42	2790	2790	2705	3655	1975	2815	2745.90	0.53	0	-242	2951	2882	2796	2727	2641	2917	2762	99	840	500	2020	5	1	19700000	541	10.89	0.70	12	0.17	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.52	N	060380	500	98 억		104663	N	N	0	N	00	N
138	20230706	160508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	95	2	3.49	2725267710	980486	22.16	2740	2865	2710	3535	1905	2720	2779.38	0.90	0	-76919	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	555	11.17	0.71	12	4.98	252.00	3938.00	3035	20230705	-7.25	1810	20230103	55.52	3035	-7.25	20230705	1810	55.52	20230103	3035	-7.25	20230705	1810	55.52	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
139	20230706	150508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2790	70	2	2.57	2418948480	871121	19.69	2740	2865	2710	3535	1905	2720	2776.82	0.90	0	-83715	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	550	11.07	0.71	12	4.42	252.00	3938.00	3035	20230705	-8.07	1810	20230103	54.14	3035	-8.07	20230705	1810	54.14	20230103	3035	-8.07	20230705	1810	54.14	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
140	20230706	140509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	65	2	2.39	2032139555	731787	16.54	2740	2865	2710	3535	1905	2720	2776.95	0.90	0	-70024	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	549	11.05	0.71	12	3.71	252.00	3938.00	3035	20230705	-8.24	1810	20230103	53.87	3035	-8.24	20230705	1810	53.87	20230103	3035	-8.24	20230705	1810	53.87	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
141	20230706	130508	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	25	2	0.92	1191581970	432108	9.77	2740	2800	2710	3535	1905	2720	2757.60	0.90	0	-40138	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	541	10.89	0.70	12	2.19	252.00	3938.00	3035	20230705	-9.56	1810	20230103	51.66	3035	-9.56	20230705	1810	51.66	20230103	3035	-9.56	20230705	1810	51.66	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
142	20230706	120506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	10	2	0.37	1030189265	373279	8.44	2740	2800	2710	3535	1905	2720	2759.84	0.90	0	-25668	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	538	10.83	0.69	12	1.89	252.00	3938.00	3035	20230705	-10.05	1810	20230103	50.83	3035	-10.05	20230705	1810	50.83	20230103	3035	-10.05	20230705	1810	50.83	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
143	20230706	110511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	0	3	0.00	949134215	343532	7.76	2740	2800	2710	3535	1905	2720	2762.87	0.90	0	-21273	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	536	10.79	0.69	12	1.74	252.00	3938.00	3035	20230705	-10.38	1810	20230103	50.28	3035	-10.38	20230705	1810	50.28	20230103	3035	-10.38	20230705	1810	50.28	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
144	20230706	100507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	15	2	0.55	710113440	256701	5.80	2740	2800	2710	3535	1905	2720	2766.31	0.90	0	-12773	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	539	10.85	0.69	12	1.30	252.00	3938.00	3035	20230705	-9.88	1810	20230103	51.10	3035	-9.88	20230705	1810	51.10	20230103	3035	-9.88	20230705	1810	51.10	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
145	20230706	090507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	50	2	1.84	136353455	49475	1.12	2740	2780	2740	3535	1905	2720	2756.01	0.90	0	8348	3230	2975	2780	2525	2330	3102	2652	99	815	500	1950	5	1	19700000	546	10.99	0.70	12	0.25	252.00	3938.00	3035	20230705	-8.73	1810	20230103	53.04	3035	-8.73	20230705	1810	53.04	20230103	3035	-8.73	20230705	1810	53.04	20230103	1.41	N	060380	500	98 억		178254	N	N	0	N	00	N
146	20230705	160505	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2720	80	2	3.03	12604920060	4404679	1411.95	2640	3035	2585	3430	1850	2640	2861.71	0.69	0	50255	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	536	10.79	0.69	12	22.36	252.00	3938.00	3035	20230705	-10.38	1810	20230103	50.28	3035	-10.38	20230705	1810	50.28	20230103	3035	-10.38	20230705	1810	50.28	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
147	20230705	150504	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2730	90	2	3.41	12386378515	4324549	1386.26	2640	3035	2585	3430	1850	2640	2864.20	0.69	0	51740	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	538	10.83	0.69	12	21.95	252.00	3938.00	3035	20230705	-10.05	1810	20230103	50.83	3035	-10.05	20230705	1810	50.83	20230103	3035	-10.05	20230705	1810	50.83	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
148	20230705	140459	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2750	110	2	4.17	12010183795	4186458	1341.99	2640	3035	2585	3430	1850	2640	2868.82	0.69	0	26983	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	542	10.91	0.70	12	21.25	252.00	3938.00	3035	20230705	-9.39	1810	20230103	51.93	3035	-9.39	20230705	1810	51.93	20230103	3035	-9.39	20230705	1810	51.93	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
149	20230705	130459	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	2825	185	2	7.01	10505035645	3640416	1166.96	2640	3035	2585	3430	1850	2640	2885.67	0.69	0	-38676	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	557	11.21	0.72	12	18.48	252.00	3938.00	3035	20230705	-6.92	1810	20230103	56.08	3035	-6.92	20230705	1810	56.08	20230103	3035	-6.92	20230705	1810	56.08	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
150	20230705	120458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	65	2	2.46	885489960	331022	106.11	2640	2735	2585	3430	1850	2640	2675.02	0.69	0	-10932	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	533	10.73	0.69	12	1.68	252.00	3938.00	3000	20220720	-9.83	1810	20230103	49.45	2900	-6.72	20230628	1810	49.45	20230103	3000	-9.83	20220720	1810	49.45	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
151	20230705	110504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-5	5	-0.19	640303175	239781	76.86	2640	2735	2585	3430	1850	2640	2670.37	0.69	0	-1479	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	519	10.46	0.67	12	1.22	252.00	3938.00	3000	20220720	-12.17	1810	20230103	45.58	2900	-9.14	20230628	1810	45.58	20230103	3000	-12.17	20220720	1810	45.58	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
152	20230705	100501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	45	2	1.70	376962165	139647	44.76	2640	2735	2640	3430	1850	2640	2699.39	0.69	0	-16670	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	529	10.65	0.68	12	0.71	252.00	3938.00	3000	20220720	-10.50	1810	20230103	48.34	2900	-7.41	20230628	1810	48.34	20230103	3000	-10.50	20220720	1810	48.34	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
153	20230705	090500	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	60	2	2.27	83823305	31271	10.02	2640	2720	2640	3430	1850	2640	2680.54	0.69	0	-2799	2763	2701	2638	2576	2513	2670	2545	99	790	500	1900	5	1	19700000	532	10.71	0.69	12	0.16	252.00	3938.00	3000	20220720	-10.00	1810	20230103	49.17	2900	-6.90	20230628	1810	49.17	20230103	3000	-10.00	20220720	1810	49.17	20230103	1.39	N	060380	500	98 억		135881	N	N	0	N	00	N
154	20230704	160459	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	-30	5	-1.12	817501515	311406	28.13	2660	2700	2575	3470	1870	2670	2625.18	0.58	0	19876	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	520	10.48	0.67	12	1.58	252.00	3938.00	3000	20220720	-12.00	1810	20230103	45.86	2900	-8.97	20230628	1810	45.86	20230103	3000	-12.00	20220720	1810	45.86	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
155	20230704	150453	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	-30	5	-1.12	749603780	285698	25.81	2660	2700	2575	3470	1870	2670	2623.76	0.58	0	21722	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	520	10.48	0.67	12	1.45	252.00	3938.00	3000	20220720	-12.00	1810	20230103	45.86	2900	-8.97	20230628	1810	45.86	20230103	3000	-12.00	20220720	1810	45.86	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
156	20230704	140458	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-10	5	-0.37	715276030	272706	24.63	2660	2700	2575	3470	1870	2670	2622.88	0.58	0	26386	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	524	10.56	0.68	12	1.38	252.00	3938.00	3000	20220720	-11.33	1810	20230103	46.96	2900	-8.28	20230628	1810	46.96	20230103	3000	-11.33	20220720	1810	46.96	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
157	20230704	130451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	-55	5	-2.06	486307610	186762	16.87	2660	2660	2575	3470	1870	2670	2603.89	0.58	0	34118	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	515	10.38	0.66	12	0.95	252.00	3938.00	3000	20220720	-12.83	1810	20230103	44.48	2900	-9.83	20230628	1810	44.48	20230103	3000	-12.83	20220720	1810	44.48	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
158	20230704	120455	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	-65	5	-2.43	441231075	169439	15.31	2660	2660	2575	3470	1870	2670	2604.07	0.58	0	32100	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	513	10.34	0.66	12	0.86	252.00	3938.00	3000	20220720	-13.17	1810	20230103	43.92	2900	-10.17	20230628	1810	43.92	20230103	3000	-13.17	20220720	1810	43.92	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
159	20230704	110451	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2630	-40	5	-1.50	382916565	147058	13.28	2660	2660	2575	3470	1870	2670	2603.85	0.58	0	28946	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	518	10.44	0.67	12	0.75	252.00	3938.00	3000	20220720	-12.33	1810	20230103	45.30	2900	-9.31	20230628	1810	45.30	20230103	3000	-12.33	20220720	1810	45.30	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
160	20230704	100450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2610	-60	5	-2.25	299526415	115105	10.40	2660	2660	2575	3470	1870	2670	2602.20	0.58	0	11640	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	514	10.36	0.66	12	0.58	252.00	3938.00	3000	20220720	-13.00	1810	20230103	44.20	2900	-10.00	20230628	1810	44.20	20230103	3000	-13.00	20220720	1810	44.20	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
161	20230704	090450	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2620	-50	5	-1.87	91729570	34963	3.16	2660	2660	2585	3470	1870	2670	2623.62	0.58	0	3641	2930	2800	2730	2600	2530	2765	2565	99	800	500	1920	5	1	19700000	516	10.40	0.67	12	0.18	252.00	3938.00	3000	20220720	-12.67	1810	20230103	44.75	2900	-9.66	20230628	1810	44.75	20230103	3000	-12.67	20220720	1810	44.75	20230103	1.23	N	060380	500	98 억		113568	N	N	0	N	00	N
162	20230703	160444	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-20	5	-0.74	3013770975	1099241	172.14	2705	2860	2660	3495	1885	2690	2742.20	0.61	0	10852	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	526	10.60	0.68	12	5.58	252.00	3938.00	3000	20220720	-11.00	1810	20230103	47.51	2900	-7.93	20230628	1810	47.51	20230103	3000	-11.00	20220720	1810	47.51	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
163	20230703	150448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	10	2	0.37	2812052900	1023930	160.34	2705	2860	2660	3495	1885	2690	2746.63	0.61	0	2448	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	532	10.71	0.69	12	5.20	252.00	3938.00	3000	20220720	-10.00	1810	20230103	49.17	2900	-6.90	20230628	1810	49.17	20230103	3000	-10.00	20220720	1810	49.17	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
164	20230703	140448	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	-5	5	-0.19	1372799085	504800	79.05	2705	2780	2660	3495	1885	2690	2719.81	0.61	0	21906	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	529	10.65	0.68	12	2.56	252.00	3938.00	3000	20220720	-10.50	1810	20230103	48.34	2900	-7.41	20230628	1810	48.34	20230103	3000	-10.50	20220720	1810	48.34	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
165	20230703	130446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	60	2	2.23	1220642750	448347	70.21	2705	2780	2660	3495	1885	2690	2722.94	0.61	0	16914	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	542	10.91	0.70	12	2.28	252.00	3938.00	3000	20220720	-8.33	1810	20230103	51.93	2900	-5.17	20230628	1810	51.93	20230103	3000	-8.33	20220720	1810	51.93	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
166	20230703	120449	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	45	2	1.67	878091855	324060	50.75	2705	2745	2660	3495	1885	2690	2709.99	0.61	0	20184	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	539	10.85	0.69	12	1.64	252.00	3938.00	3000	20220720	-8.83	1810	20230103	51.10	2900	-5.69	20230628	1810	51.10	20230103	3000	-8.83	20220720	1810	51.10	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
167	20230703	110446	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	40	2	1.49	625588020	231232	36.21	2705	2745	2660	3495	1885	2690	2705.83	0.61	0	147	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	538	10.83	0.69	12	1.17	252.00	3938.00	3000	20220720	-9.00	1810	20230103	50.83	2900	-5.86	20230628	1810	50.83	20230103	3000	-9.00	20220720	1810	50.83	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
168	20230703	100439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	25	2	0.93	464529640	171909	26.92	2705	2745	2660	3495	1885	2690	2702.58	0.61	0	-1370	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	535	10.77	0.69	12	0.87	252.00	3938.00	3000	20220720	-9.50	1810	20230103	50.00	2900	-6.38	20230628	1810	50.00	20230103	3000	-9.50	20220720	1810	50.00	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N
169	20230703	090442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	45	2	1.67	116472450	42946	6.73	2705	2735	2700	3495	1885	2690	2715.27	0.61	0	-794	2760	2725	2680	2645	2600	2742	2662	99	805	500	1930	5	1	19700000	539	10.85	0.69	12	0.22	252.00	3938.00	3000	20220720	-8.83	1810	20230103	51.10	2900	-5.69	20230628	1810	51.10	20230103	3000	-8.83	20220720	1810	51.10	20230103	1.12	N	060380	500	98 억		120907	N	N	0	N	00	N