KissMeData/060480/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	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	70	2	2.59	101009820	35945	584.85	2700	2875	2700	3510	1890	2700	2810.12	1.37	0	-698	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	307	30.44	0.64	12	0.32	91.00	4324.00	4490	20220802	-38.31	2385	20230103	16.14	3515	-21.19	20230420	2385	16.14	20230103	4490	-38.31	20220802	2385	16.14	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
3	20230731	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	90	2	3.33	99383370	35359	575.32	2700	2875	2700	3510	1890	2700	2810.70	1.37	0	-703	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	309	30.66	0.65	12	0.32	91.00	4324.00	4490	20220802	-37.86	2385	20230103	16.98	3515	-20.63	20230420	2385	16.98	20230103	4490	-37.86	20220802	2385	16.98	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
4	20230731	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	150	2	5.56	93123315	33123	538.94	2700	2875	2700	3510	1890	2700	2811.44	1.37	0	-957	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	316	31.32	0.66	12	0.30	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
5	20230731	130554	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	80	2	2.96	19179510	6943	112.97	2700	2805	2700	3510	1890	2700	2762.42	1.37	0	-950	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	308	30.55	0.64	12	0.06	91.00	4324.00	4490	20220802	-38.08	2385	20230103	16.56	3515	-20.91	20230420	2385	16.56	20230103	4490	-38.08	20220802	2385	16.56	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
6	20230731	120600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	80	2	2.96	16950225	6141	99.92	2700	2805	2700	3510	1890	2700	2760.17	1.37	0	-667	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	308	30.55	0.64	12	0.06	91.00	4324.00	4490	20220802	-38.08	2385	20230103	16.56	3515	-20.91	20230420	2385	16.56	20230103	4490	-38.08	20220802	2385	16.56	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
7	20230731	110603	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	65	2	2.41	14334730	5199	84.59	2700	2805	2700	3510	1890	2700	2757.21	1.37	0	-829	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	307	30.38	0.64	12	0.05	91.00	4324.00	4490	20220802	-38.42	2385	20230103	15.93	3515	-21.34	20230420	2385	15.93	20230103	4490	-38.42	20220802	2385	15.93	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
8	20230731	100600	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	65	2	2.41	13184485	4783	77.82	2700	2805	2700	3510	1890	2700	2756.53	1.37	0	-830	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	307	30.38	0.64	12	0.04	91.00	4324.00	4490	20220802	-38.42	2385	20230103	15.93	3515	-21.34	20230420	2385	15.93	20230103	4490	-38.42	20220802	2385	15.93	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
9	20230731	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	0	3	0.00	729000	270	4.39	2700	2700	2700	3510	1890	2700	2700.00	1.37	0	-95	2813	2756	2708	2651	2603	2785	2680	55	810	500	1890	5	1	11090000	299	29.67	0.62	12	0.00	91.00	4324.00	4490	20220802	-39.87	2385	20230103	13.21	3515	-23.19	20230420	2385	13.21	20230103	4490	-39.87	20220802	2385	13.21	20230103	2.56	N	060480	500	55 억		151461	N	N	0	N	00	N
10	20230728	160555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	25	2	0.93	16664900	6130	15.21	2675	2765	2660	3475	1875	2675	2718.58	1.37	0	-412	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	299	29.67	0.62	12	0.06	91.00	4324.00	4490	20220802	-39.87	2385	20230103	13.21	3515	-23.19	20230420	2385	13.21	20230103	4490	-39.87	20220802	2385	13.21	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
11	20230728	150555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	25	2	0.93	16502845	6070	15.06	2675	2765	2660	3475	1875	2675	2718.76	1.37	0	-396	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	299	29.67	0.62	12	0.05	91.00	4324.00	4490	20220802	-39.87	2385	20230103	13.21	3515	-23.19	20230420	2385	13.21	20230103	4490	-39.87	20220802	2385	13.21	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
12	20230728	140552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	45	2	1.68	11554215	4245	10.53	2675	2765	2660	3475	1875	2675	2721.84	1.37	0	157	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	302	29.89	0.63	12	0.04	91.00	4324.00	4490	20220802	-39.42	2385	20230103	14.05	3515	-22.62	20230420	2385	14.05	20230103	4490	-39.42	20220802	2385	14.05	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
13	20230728	130555	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2710	35	2	1.31	9740420	3577	8.87	2675	2765	2660	3475	1875	2675	2723.07	1.37	0	157	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	301	29.78	0.63	12	0.03	91.00	4324.00	4490	20220802	-39.64	2385	20230103	13.63	3515	-22.90	20230420	2385	13.63	20230103	4490	-39.64	20220802	2385	13.63	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
14	20230728	120552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2730	55	2	2.06	9217505	3385	8.40	2675	2765	2660	3475	1875	2675	2723.04	1.37	0	178	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	303	30.00	0.63	12	0.03	91.00	4324.00	4490	20220802	-39.20	2385	20230103	14.47	3515	-22.33	20230420	2385	14.47	20230103	4490	-39.20	20220802	2385	14.47	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
15	20230728	110556	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	40	2	1.50	8889905	3265	8.10	2675	2765	2660	3475	1875	2675	2722.79	1.37	0	248	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	301	29.84	0.63	12	0.03	91.00	4324.00	4490	20220802	-39.53	2385	20230103	13.84	3515	-22.76	20230420	2385	13.84	20230103	4490	-39.53	20220802	2385	13.84	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
16	20230728	100549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	25	2	0.93	4261730	1578	3.91	2675	2765	2660	3475	1875	2675	2700.72	1.37	0	425	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	299	29.67	0.62	12	0.01	91.00	4324.00	4490	20220802	-39.87	2385	20230103	13.21	3515	-23.19	20230420	2385	13.21	20230103	4490	-39.87	20220802	2385	13.21	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
17	20230728	090554	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2670	-5	5	-0.19	1202300	450	1.12	2675	2675	2665	3475	1875	2675	2671.78	1.37	0	262	2785	2730	2655	2600	2525	2757	2627	55	800	500	1870	5	1	11090000	296	29.34	0.62	12	0.00	91.00	4324.00	4490	20220802	-40.53	2385	20230103	11.95	3515	-24.04	20230420	2385	11.95	20230103	4490	-40.53	20220802	2385	11.95	20230103	2.58	N	060480	500	55 억		151876	N	N	0	N	00	N
18	20230727	160550	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	70	2	2.69	106153415	40303	53.70	2580	2710	2580	3385	1825	2605	2633.78	1.33	-5954	3955	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	297	29.40	0.62	12	0.36	91.00	4324.00	4490	20220802	-40.42	2385	20230103	12.16	3515	-23.90	20230420	2385	12.16	20230103	4490	-40.42	20220802	2385	12.16	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
19	20230727	150552	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	85	2	3.26	104264500	39598	52.76	2580	2710	2580	3385	1825	2605	2633.07	1.33	-5954	4273	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	298	29.56	0.62	12	0.36	91.00	4324.00	4490	20220802	-40.09	2385	20230103	12.79	3515	-23.47	20230420	2385	12.79	20230103	4490	-40.09	20220802	2385	12.79	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
20	20230727	140549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	90	2	3.45	99755400	37931	50.54	2580	2705	2580	3385	1825	2605	2629.92	1.33	-5954	5048	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	299	29.62	0.62	12	0.34	91.00	4324.00	4490	20220802	-39.98	2385	20230103	13.00	3515	-23.33	20230420	2385	13.00	20230103	4490	-39.98	20220802	2385	13.00	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
21	20230727	130548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	55	2	2.11	79902385	30516	40.66	2580	2670	2580	3385	1825	2605	2618.38	1.33	-5954	4539	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	295	29.23	0.62	12	0.28	91.00	4324.00	4490	20220802	-40.76	2385	20230103	11.53	3515	-24.32	20230420	2385	11.53	20230103	4490	-40.76	20220802	2385	11.53	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
22	20230727	120551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	45	2	1.73	66466105	25426	33.88	2580	2670	2580	3385	1825	2605	2614.10	1.33	-5954	5326	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	294	29.12	0.61	12	0.23	91.00	4324.00	4490	20220802	-40.98	2385	20230103	11.11	3515	-24.61	20230420	2385	11.11	20230103	4490	-40.98	20220802	2385	11.11	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
23	20230727	110551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	60	2	2.30	52843310	20290	27.03	2580	2670	2580	3385	1825	2605	2604.40	1.33	-5954	2274	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	296	29.29	0.62	12	0.18	91.00	4324.00	4490	20220802	-40.65	2385	20230103	11.74	3515	-24.18	20230420	2385	11.74	20230103	4490	-40.65	20220802	2385	11.74	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
24	20230727	100549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	45	2	1.73	51187580	19666	26.20	2580	2670	2580	3385	1825	2605	2602.85	1.33	-5954	2324	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	294	29.12	0.61	12	0.18	91.00	4324.00	4490	20220802	-40.98	2385	20230103	11.11	3515	-24.61	20230420	2385	11.11	20230103	4490	-40.98	20220802	2385	11.11	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
25	20230727	090549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2595	-10	5	-0.38	20273725	7847	10.45	2580	2610	2580	3385	1825	2605	2583.63	1.33	-5954	1369	2798	2701	2648	2551	2498	2675	2525	55	780	500	1820	5	1	11090000	288	28.52	0.60	12	0.07	91.00	4324.00	4490	20220802	-42.20	2385	20230103	8.81	3515	-26.17	20230420	2385	8.81	20230103	4490	-42.20	20220802	2385	8.81	20230103	2.60	N	060480	500	55 억		147587	N	N	0	N	00	N
26	20230726	160547	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	-140	5	-5.10	196179065	73953	306.36	2740	2745	2595	3565	1925	2745	2652.75	1.38	0	-5398	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	289	28.63	0.60	12	0.67	91.00	4324.00	4490	20220802	-41.98	2385	20230103	9.22	3515	-25.89	20230420	2385	9.22	20230103	4490	-41.98	20220802	2385	9.22	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
27	20230726	150551	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	-100	5	-3.64	177806880	66921	277.23	2740	2745	2595	3565	1925	2745	2656.97	1.38	0	-6223	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	293	29.07	0.61	12	0.60	91.00	4324.00	4490	20220802	-41.09	2385	20230103	10.90	3515	-24.75	20230420	2385	10.90	20230103	4490	-41.09	20220802	2385	10.90	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
28	20230726	140548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2615	-130	5	-4.74	152305215	57208	236.99	2740	2745	2595	3565	1925	2745	2662.31	1.38	0	-6992	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	290	28.74	0.60	12	0.52	91.00	4324.00	4490	20220802	-41.76	2385	20230103	9.64	3515	-25.60	20230420	2385	9.64	20230103	4490	-41.76	20220802	2385	9.64	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
29	20230726	130546	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-120	5	-4.37	133710075	50076	207.45	2740	2745	2600	3565	1925	2745	2670.14	1.38	0	-2477	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	291	28.85	0.61	12	0.45	91.00	4324.00	4490	20220802	-41.54	2385	20230103	10.06	3515	-25.32	20230420	2385	10.06	20230103	4490	-41.54	20220802	2385	10.06	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
30	20230726	120548	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2625	-120	5	-4.37	108217335	40334	167.09	2740	2745	2615	3565	1925	2745	2683.03	1.38	0	-2698	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	291	28.85	0.61	12	0.36	91.00	4324.00	4490	20220802	-41.54	2385	20230103	10.06	3515	-25.32	20230420	2385	10.06	20230103	4490	-41.54	20220802	2385	10.06	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
31	20230726	110545	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	-110	5	-4.01	102827400	38278	158.57	2740	2745	2615	3565	1925	2745	2686.33	1.38	0	-3118	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	292	28.96	0.61	12	0.35	91.00	4324.00	4490	20220802	-41.31	2385	20230103	10.48	3515	-25.04	20230420	2385	10.48	20230103	4490	-41.31	20220802	2385	10.48	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
32	20230726	100549	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-65	5	-2.37	67113075	24756	102.56	2740	2745	2655	3565	1925	2745	2710.98	1.38	0	-2373	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	297	29.45	0.62	12	0.22	91.00	4324.00	4490	20220802	-40.31	2385	20230103	12.37	3515	-23.76	20230420	2385	12.37	20230103	4490	-40.31	20220802	2385	12.37	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
33	20230726	090544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	0	3	0.00	14996830	5465	22.64	2740	2745	2735	3565	1925	2745	2744.16	1.38	0	4074	2811	2777	2751	2717	2691	2765	2705	55	820	500	1920	5	1	11090000	304	30.16	0.63	12	0.05	91.00	4324.00	4490	20220802	-38.86	2385	20230103	15.09	3515	-21.91	20230420	2385	15.09	20230103	4490	-38.86	20220802	2385	15.09	20230103	2.60	N	060480	500	55 억		153541	N	N	0	N	00	N
34	20230725	160542	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-10	5	-0.36	66146450	24069	57.06	2755	2785	2725	3580	1930	2755	2748.20	1.38	0	939	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	304	30.16	0.63	12	0.22	91.00	4324.00	4490	20220802	-38.86	2385	20230103	15.09	3515	-21.91	20230420	2385	15.09	20230103	4490	-38.86	20220802	2385	15.09	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
35	20230725	150539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	0	3	0.00	57894980	21063	49.93	2755	2785	2725	3580	1930	2755	2748.66	1.38	0	939	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	306	30.27	0.64	12	0.19	91.00	4324.00	4490	20220802	-38.64	2385	20230103	15.51	3515	-21.62	20230420	2385	15.51	20230103	4490	-38.64	20220802	2385	15.51	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
36	20230725	140539	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-5	5	-0.18	42064290	15305	36.28	2755	2785	2725	3580	1930	2755	2748.40	1.38	0	1000	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	305	30.22	0.64	12	0.14	91.00	4324.00	4490	20220802	-38.75	2385	20230103	15.30	3515	-21.76	20230420	2385	15.30	20230103	4490	-38.75	20220802	2385	15.30	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
37	20230725	130544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-10	5	-0.36	38922185	14162	33.57	2755	2785	2725	3580	1930	2755	2748.35	1.38	0	1000	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	304	30.16	0.63	12	0.13	91.00	4324.00	4490	20220802	-38.86	2385	20230103	15.09	3515	-21.91	20230420	2385	15.09	20230103	4490	-38.86	20220802	2385	15.09	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
38	20230725	120544	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2750	-5	5	-0.18	36416985	13251	31.41	2755	2785	2725	3580	1930	2755	2748.24	1.38	0	1000	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	305	30.22	0.64	12	0.12	91.00	4324.00	4490	20220802	-38.75	2385	20230103	15.30	3515	-21.76	20230420	2385	15.30	20230103	4490	-38.75	20220802	2385	15.30	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
39	20230725	110541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2770	15	2	0.54	25323140	9229	21.88	2755	2785	2725	3580	1930	2755	2743.87	1.38	0	306	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	307	30.44	0.64	12	0.08	91.00	4324.00	4490	20220802	-38.31	2385	20230103	16.14	3515	-21.19	20230420	2385	16.14	20230103	4490	-38.31	20220802	2385	16.14	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
40	20230725	100541	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	-30	5	-1.09	21429845	7814	18.52	2755	2785	2725	3580	1930	2755	2742.49	1.38	0	1036	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	302	29.95	0.63	12	0.07	91.00	4324.00	4490	20220802	-39.31	2385	20230103	14.26	3515	-22.48	20230420	2385	14.26	20230103	4490	-39.31	20220802	2385	14.26	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
41	20230725	090540	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2785	30	2	1.09	998810	362	0.86	2755	2785	2755	3580	1930	2755	2759.14	1.38	0	53	2885	2820	2785	2720	2685	2802	2702	55	825	500	1920	5	1	11090000	309	30.60	0.64	12	0.00	91.00	4324.00	4490	20220802	-37.97	2385	20230103	16.77	3515	-20.77	20230420	2385	16.77	20230103	4490	-37.97	20220802	2385	16.77	20230103	2.60	N	060480	500	55 억		152602	N	N	0	N	00	N
42	20230724	160543	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-85	5	-2.99	116590265	42016	350.84	2840	2850	2750	3690	1990	2840	2774.90	1.42	0	-4503	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	306	30.27	0.64	12	0.38	91.00	4324.00	4490	20220802	-38.64	2385	20230103	15.51	3515	-21.62	20230420	2385	15.51	20230103	4490	-38.64	20220802	2385	15.51	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
43	20230724	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-75	5	-2.64	106449550	38337	320.12	2840	2850	2750	3690	1990	2840	2776.68	1.42	0	-4514	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	307	30.38	0.64	12	0.35	91.00	4324.00	4490	20220802	-38.42	2385	20230103	15.93	3515	-21.34	20230420	2385	15.93	20230103	4490	-38.42	20220802	2385	15.93	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
44	20230724	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-55	5	-1.94	103036310	37103	309.81	2840	2850	2750	3690	1990	2840	2777.03	1.42	0	-4680	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	309	30.60	0.64	12	0.33	91.00	4324.00	4490	20220802	-37.97	2385	20230103	16.77	3515	-20.77	20230420	2385	16.77	20230103	4490	-37.97	20220802	2385	16.77	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
45	20230724	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-75	5	-2.64	90171440	32439	270.87	2840	2850	2750	3690	1990	2840	2779.72	1.42	0	-2374	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	307	30.38	0.64	12	0.29	91.00	4324.00	4490	20220802	-38.42	2385	20230103	15.93	3515	-21.34	20230420	2385	15.93	20230103	4490	-38.42	20220802	2385	15.93	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
46	20230724	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-70	5	-2.46	84422740	30367	253.57	2840	2850	2750	3690	1990	2840	2780.08	1.42	0	-2151	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	307	30.44	0.64	12	0.27	91.00	4324.00	4490	20220802	-38.31	2385	20230103	16.14	3515	-21.19	20230420	2385	16.14	20230103	4490	-38.31	20220802	2385	16.14	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
47	20230724	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-50	5	-1.76	67411330	24266	202.62	2840	2845	2750	3690	1990	2840	2778.02	1.42	0	-2064	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	309	30.66	0.65	12	0.22	91.00	4324.00	4490	20220802	-37.86	2385	20230103	16.98	3515	-20.63	20230420	2385	16.98	20230103	4490	-37.86	20220802	2385	16.98	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
48	20230724	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-75	5	-2.64	65051020	23419	195.55	2840	2840	2750	3690	1990	2840	2777.70	1.42	0	-2152	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	307	30.38	0.64	12	0.21	91.00	4324.00	4490	20220802	-38.42	2385	20230103	15.93	3515	-21.34	20230420	2385	15.93	20230103	4490	-38.42	20220802	2385	15.93	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
49	20230724	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-45	5	-1.58	9181895	3253	27.16	2840	2840	2795	3690	1990	2840	2822.59	1.42	0	-1910	2886	2862	2851	2827	2816	2857	2822	55	850	500	1980	5	1	11090000	310	30.71	0.65	12	0.03	91.00	4324.00	4490	20220802	-37.75	2385	20230103	17.19	3515	-20.48	20230420	2385	17.19	20230103	4490	-37.75	20220802	2385	17.19	20230103	2.66	N	060480	500	55 억		157085	N	N	0	N	00	N
50	20230721	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-35	5	-1.22	33873420	11856	50.82	2875	2875	2840	3735	2015	2875	2857.07	1.41	0	619	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	315	31.21	0.66	12	0.11	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
51	20230721	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-5	5	-0.17	31210290	10920	46.80	2875	2875	2850	3735	2015	2875	2858.09	1.41	0	619	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	318	31.54	0.66	12	0.10	91.00	4324.00	4490	20220802	-36.08	2385	20230103	20.34	3515	-18.35	20230420	2385	20.34	20230103	4490	-36.08	20220802	2385	20.34	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
52	20230721	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-15	5	-0.52	21614160	7560	32.40	2875	2875	2850	3735	2015	2875	2859.02	1.41	0	775	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	317	31.43	0.66	12	0.07	91.00	4324.00	4490	20220802	-36.30	2385	20230103	19.92	3515	-18.63	20230420	2385	19.92	20230103	4490	-36.30	20220802	2385	19.92	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
53	20230721	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-20	5	-0.70	21528070	7530	32.27	2875	2875	2850	3735	2015	2875	2858.97	1.41	0	775	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	317	31.37	0.66	12	0.07	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
54	20230721	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-10	5	-0.35	14943105	5226	22.40	2875	2875	2850	3735	2015	2875	2859.38	1.41	0	1514	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	318	31.48	0.66	12	0.05	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
55	20230721	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-25	5	-0.87	10569635	3700	15.86	2875	2875	2850	3735	2015	2875	2856.66	1.41	0	539	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	316	31.32	0.66	12	0.03	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
56	20230721	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-25	5	-0.87	7867585	2752	11.80	2875	2875	2850	3735	2015	2875	2858.86	1.41	0	-138	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	316	31.32	0.66	12	0.02	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
57	20230721	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-15	5	-0.52	2193550	768	3.29	2875	2875	2855	3735	2015	2875	2856.18	1.41	0	49	2925	2900	2880	2855	2835	2890	2845	55	860	500	2010	5	1	11090000	317	31.43	0.66	12	0.01	91.00	4324.00	4490	20220802	-36.30	2385	20230103	19.92	3515	-18.63	20230420	2385	19.92	20230103	4490	-36.30	20220802	2385	19.92	20230103	2.73	N	060480	500	55 억		156466	N	N	0	N	00	N
58	20230720	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-15	5	-0.52	66974400	23324	79.96	2890	2905	2860	3755	2025	2890	2871.48	1.40	0	1375	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	319	31.59	0.66	12	0.21	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
59	20230720	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	61505500	21418	73.43	2890	2905	2860	3755	2025	2890	2871.67	1.40	0	845	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	318	31.54	0.66	12	0.19	91.00	4324.00	4490	20220802	-36.08	2385	20230103	20.34	3515	-18.35	20230420	2385	20.34	20230103	4490	-36.08	20220802	2385	20.34	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
60	20230720	140532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-5	5	-0.17	43431715	15111	51.80	2890	2905	2860	3755	2025	2890	2874.18	1.40	0	846	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	320	31.70	0.67	12	0.14	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
61	20230720	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-10	5	-0.35	27214105	9478	32.49	2890	2905	2860	3755	2025	2890	2871.29	1.40	0	1197	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	319	31.65	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
62	20230720	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-25	5	-0.87	26782605	9328	31.98	2890	2905	2860	3755	2025	2890	2871.21	1.40	0	1197	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	318	31.48	0.66	12	0.08	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
63	20230720	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-15	5	-0.52	20247615	7051	24.17	2890	2905	2860	3755	2025	2890	2871.59	1.40	0	455	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	319	31.59	0.66	12	0.06	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
64	20230720	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-5	5	-0.17	8417850	2919	10.01	2890	2905	2860	3755	2025	2890	2883.81	1.40	0	-20	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	320	31.70	0.67	12	0.03	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
65	20230720	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	15	2	0.52	858350	297	1.02	2890	2905	2890	3755	2025	2890	2890.07	1.40	0	0	3043	2966	2928	2851	2813	2947	2832	55	865	500	2020	5	1	11090000	322	31.92	0.67	12	0.00	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.75	N	060480	500	55 억		155091	N	N	0	N	00	N
66	20230719	160541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-100	5	-3.34	85327305	29167	59.21	3005	3005	2890	3885	2095	2990	2925.47	1.43	0	-3557	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	321	31.76	0.67	12	0.26	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
67	20230719	150539	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	-55	5	-1.84	76636775	26169	53.12	3005	3005	2890	3885	2095	2990	2928.53	1.43	0	-3560	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	325	32.25	0.68	12	0.24	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
68	20230719	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-80	5	-2.68	59037265	20124	40.85	3005	3005	2910	3885	2095	2990	2933.67	1.43	0	-1562	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	323	31.98	0.67	12	0.18	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
69	20230719	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	36333935	12334	25.04	3005	3005	2920	3885	2095	2990	2945.84	1.43	0	-2066	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	326	32.31	0.68	12	0.11	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
70	20230719	120540	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	-30	5	-1.00	20572575	6957	14.12	3005	3005	2930	3885	2095	2990	2957.10	1.43	0	-2139	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	328	32.53	0.68	12	0.06	91.00	4324.00	4490	20220802	-34.08	2385	20230103	24.11	3515	-15.79	20230420	2385	24.11	20230103	4490	-34.08	20220802	2385	24.11	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
71	20230719	110541	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-20	5	-0.67	18955820	6411	13.01	3005	3005	2930	3885	2095	2990	2956.76	1.43	0	-2094	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	329	32.64	0.69	12	0.06	91.00	4324.00	4490	20220802	-33.85	2385	20230103	24.53	3515	-15.50	20230420	2385	24.53	20230103	4490	-33.85	20220802	2385	24.53	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
72	20230719	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	-50	5	-1.67	12885755	4359	8.85	3005	3005	2930	3885	2095	2990	2956.13	1.43	0	-1924	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	326	32.31	0.68	12	0.04	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
73	20230719	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-35	5	-1.17	3513380	1178	2.39	3005	3005	2955	3885	2095	2990	2982.50	1.43	0	-1088	3040	3015	2990	2965	2940	3015	2965	55	895	500	2090	5	1	11090000	328	32.47	0.68	12	0.01	91.00	4324.00	4490	20220802	-34.19	2385	20230103	23.90	3515	-15.93	20230420	2385	23.90	20230103	4490	-34.19	20220802	2385	23.90	20230103	2.78	N	060480	500	55 억		158314	N	N	0	N	00	N
74	20230718	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	5	2	0.17	147127735	49257	78.57	2990	3015	2965	3880	2090	2985	2986.94	1.42	0	894	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	332	32.86	0.69	12	0.44	91.00	4324.00	4490	20220802	-33.41	2385	20230103	25.37	3515	-14.94	20230420	2385	25.37	20230103	4490	-33.41	20220802	2385	25.37	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
75	20230718	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	5	2	0.17	124599055	41713	66.54	2990	3015	2965	3880	2090	2985	2987.06	1.42	0	1094	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	332	32.86	0.69	12	0.38	91.00	4324.00	4490	20220802	-33.41	2385	20230103	25.37	3515	-14.94	20230420	2385	25.37	20230103	4490	-33.41	20220802	2385	25.37	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
76	20230718	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	3010	25	2	0.84	119331115	39952	63.73	2990	3015	2965	3880	2090	2985	2986.86	1.42	0	1022	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	334	33.08	0.70	12	0.36	91.00	4324.00	4490	20220802	-32.96	2385	20230103	26.21	3515	-14.37	20230420	2385	26.21	20230103	4490	-32.96	20220802	2385	26.21	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
77	20230718	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	5	2	0.17	96070125	32209	51.38	2990	3005	2965	3880	2090	2985	2982.71	1.42	0	1420	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	332	32.86	0.69	12	0.29	91.00	4324.00	4490	20220802	-33.41	2385	20230103	25.37	3515	-14.94	20230420	2385	25.37	20230103	4490	-33.41	20220802	2385	25.37	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
78	20230718	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	0	3	0.00	76457070	25642	40.90	2990	3005	2965	3880	2090	2985	2981.71	1.42	0	2084	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	331	32.80	0.69	12	0.23	91.00	4324.00	4490	20220802	-33.52	2385	20230103	25.16	3515	-15.08	20230420	2385	25.16	20230103	4490	-33.52	20220802	2385	25.16	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
79	20230718	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	5	2	0.17	70930425	23789	37.95	2990	3005	2965	3880	2090	2985	2981.65	1.42	0	2084	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	332	32.86	0.69	12	0.21	91.00	4324.00	4490	20220802	-33.41	2385	20230103	25.37	3515	-14.94	20230420	2385	25.37	20230103	4490	-33.41	20220802	2385	25.37	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
80	20230718	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	3000	15	2	0.50	59834150	20073	32.02	2990	3005	2965	3880	2090	2985	2980.83	1.42	0	2722	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	333	32.97	0.69	12	0.18	91.00	4324.00	4490	20220802	-33.18	2385	20230103	25.79	3515	-14.65	20230420	2385	25.79	20230103	4490	-33.18	20220802	2385	25.79	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
81	20230718	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	10	2	0.34	11770405	3935	6.28	2990	3000	2980	3880	2090	2985	2991.21	1.42	0	1186	3098	3041	2943	2886	2788	3070	2915	55	895	500	2080	5	1	11090000	332	32.91	0.69	12	0.04	91.00	4324.00	4490	20220802	-33.30	2385	20230103	25.58	3515	-14.79	20230420	2385	25.58	20230103	4490	-33.30	20220802	2385	25.58	20230103	2.83	N	060480	500	55 억		157413	N	N	0	N	00	N
82	20230717	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	85	2	2.93	183020250	62100	179.17	2900	3000	2845	3770	2030	2900	2946.84	1.42	0	-280	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	331	32.80	0.69	12	0.56	91.00	4324.00	4490	20220802	-33.52	2385	20230103	25.16	3515	-15.08	20230420	2385	25.16	20230103	4490	-33.52	20220802	2385	25.16	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
83	20230717	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	40	2	1.38	172462510	58562	168.97	2900	3000	2845	3770	2030	2900	2944.96	1.42	0	-280	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	326	32.31	0.68	12	0.53	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
84	20230717	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	65	2	2.24	167258995	56795	163.87	2900	3000	2845	3770	2030	2900	2944.96	1.42	0	-288	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	329	32.58	0.69	12	0.51	91.00	4324.00	4490	20220802	-33.96	2385	20230103	24.32	3515	-15.65	20230420	2385	24.32	20230103	4490	-33.96	20220802	2385	24.32	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
85	20230717	130529	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	45	2	1.55	144694025	49143	141.79	2900	3000	2845	3770	2030	2900	2944.35	1.42	0	186	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	327	32.36	0.68	12	0.44	91.00	4324.00	4490	20220802	-34.41	2385	20230103	23.48	3515	-16.22	20230420	2385	23.48	20230103	4490	-34.41	20220802	2385	23.48	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
86	20230717	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	50	2	1.72	125177530	42505	122.64	2900	3000	2845	3770	2030	2900	2945.01	1.42	0	331	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	327	32.42	0.68	12	0.38	91.00	4324.00	4490	20220802	-34.30	2385	20230103	23.69	3515	-16.07	20230420	2385	23.69	20230103	4490	-34.30	20220802	2385	23.69	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
87	20230717	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	70	2	2.41	57473760	19691	56.81	2900	2975	2845	3770	2030	2900	2918.78	1.42	0	-343	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	329	32.64	0.69	12	0.18	91.00	4324.00	4490	20220802	-33.85	2385	20230103	24.53	3515	-15.50	20230420	2385	24.53	20230103	4490	-33.85	20220802	2385	24.53	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
88	20230717	100530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-30	5	-1.03	11640500	4054	11.70	2900	2900	2845	3770	2030	2900	2871.36	1.42	0	-286	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	318	31.54	0.66	12	0.04	91.00	4324.00	4490	20220802	-36.08	2385	20230103	20.34	3515	-18.35	20230420	2385	20.34	20230103	4490	-36.08	20220802	2385	20.34	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
89	20230717	090528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-20	5	-0.69	3647870	1262	3.64	2900	2900	2875	3770	2030	2900	2890.55	1.42	0	-185	2986	2942	2886	2842	2786	2965	2865	55	870	500	2030	5	1	11090000	319	31.65	0.67	12	0.01	91.00	4324.00	4490	20220802	-35.86	2385	20230103	20.75	3515	-18.07	20230420	2385	20.75	20230103	4490	-35.86	20220802	2385	20.75	20230103	2.83	N	060480	500	55 억		157693	N	N	0	N	00	N
90	20230714	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	55	2	1.93	100261165	34608	182.75	2875	2930	2830	3695	1995	2845	2897.05	1.45	0	-3161	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	322	31.87	0.67	12	0.31	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
91	20230714	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	50	2	1.76	95265100	32885	173.65	2875	2930	2830	3695	1995	2845	2896.92	1.45	0	-3161	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	321	31.81	0.67	12	0.30	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
92	20230714	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	50	2	1.76	94354760	32570	171.99	2875	2930	2830	3695	1995	2845	2896.98	1.45	0	-3287	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	321	31.81	0.67	12	0.29	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
93	20230714	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	60	2	2.11	85946040	29675	156.70	2875	2930	2830	3695	1995	2845	2896.24	1.45	0	-2896	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	322	31.92	0.67	12	0.27	91.00	4324.00	4490	20220802	-35.30	2385	20230103	21.80	3515	-17.35	20230420	2385	21.80	20230103	4490	-35.30	20220802	2385	21.80	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
94	20230714	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	25	2	0.88	26121785	9182	48.49	2875	2880	2830	3695	1995	2845	2844.89	1.45	0	-2850	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	318	31.54	0.66	12	0.08	91.00	4324.00	4490	20220802	-36.08	2385	20230103	20.34	3515	-18.35	20230420	2385	20.34	20230103	4490	-36.08	20220802	2385	20.34	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
95	20230714	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-10	5	-0.35	14757295	5180	27.35	2875	2875	2835	3695	1995	2845	2848.90	1.45	0	-2227	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	314	31.15	0.66	12	0.05	91.00	4324.00	4490	20220802	-36.86	2385	20230103	18.87	3515	-19.35	20230420	2385	18.87	20230103	4490	-36.86	20220802	2385	18.87	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
96	20230714	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	12302110	4316	22.79	2875	2875	2845	3695	1995	2845	2850.35	1.45	0	-2037	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	316	31.26	0.66	12	0.04	91.00	4324.00	4490	20220802	-36.64	2385	20230103	19.29	3515	-19.06	20230420	2385	19.29	20230103	4490	-36.64	20220802	2385	19.29	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
97	20230714	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	1915645	672	3.55	2875	2875	2845	3695	1995	2845	2850.66	1.45	0	-158	2911	2877	2851	2817	2791	2865	2805	55	850	500	1990	5	1	11090000	318	31.48	0.66	12	0.01	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.81	N	060480	500	55 억		160854	N	N	0	N	00	N
98	20230713	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	0	3	0.00	53995030	18937	105.85	2875	2885	2825	3695	1995	2845	2851.30	1.46	0	-973	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	316	31.26	0.66	12	0.17	91.00	4324.00	4490	20220802	-36.64	2385	20230103	19.29	3515	-19.06	20230420	2385	19.29	20230103	4490	-36.64	20220802	2385	19.29	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
99	20230713	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	25	2	0.88	43603460	15288	85.45	2875	2885	2825	3695	1995	2845	2852.14	1.46	0	-916	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	318	31.54	0.66	12	0.14	91.00	4324.00	4490	20220802	-36.08	2385	20230103	20.34	3515	-18.35	20230420	2385	20.34	20230103	4490	-36.08	20220802	2385	20.34	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
100	20230713	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	5	2	0.18	40912850	14346	80.19	2875	2885	2825	3695	1995	2845	2851.86	1.46	0	-1039	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	316	31.32	0.66	12	0.13	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
101	20230713	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	15	2	0.53	19622345	6846	38.27	2875	2885	2835	3695	1995	2845	2866.25	1.46	0	-991	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	317	31.43	0.66	12	0.06	91.00	4324.00	4490	20220802	-36.30	2385	20230103	19.92	3515	-18.63	20230420	2385	19.92	20230103	4490	-36.30	20220802	2385	19.92	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
102	20230713	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	20	2	0.70	12169620	4243	23.72	2875	2885	2835	3695	1995	2845	2868.16	1.46	0	-479	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	318	31.48	0.66	12	0.04	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
103	20230713	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	30	2	1.05	8499735	2963	16.56	2875	2885	2835	3695	1995	2845	2868.62	1.46	0	-478	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	319	31.59	0.66	12	0.03	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
104	20230713	100525	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	10	2	0.35	3117215	1085	6.06	2875	2885	2855	3695	1995	2845	2873.01	1.46	0	-299	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	317	31.37	0.66	12	0.01	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
105	20230713	090449	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	30	2	1.05	1662350	578	3.23	2875	2885	2875	3695	1995	2845	2876.04	1.46	0	-35	2915	2880	2850	2815	2785	2865	2800	55	850	500	1990	5	1	11090000	319	31.59	0.66	12	0.01	91.00	4324.00	4490	20220802	-35.97	2385	20230103	20.55	3515	-18.21	20230420	2385	20.55	20230103	4490	-35.97	20220802	2385	20.55	20230103	2.81	N	060480	500	55 억		161827	N	N	0	N	00	N
106	20230712	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-10	5	-0.35	50471655	17788	139.94	2875	2885	2820	3710	2000	2855	2837.40	1.48	0	-2073	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	316	31.26	0.66	12	0.16	91.00	4324.00	4490	20220802	-36.64	2385	20230103	19.29	3515	-19.06	20230420	2385	19.29	20230103	4490	-36.64	20220802	2385	19.29	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
107	20230712	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-5	5	-0.18	49013440	17275	135.91	2875	2885	2820	3710	2000	2855	2837.25	1.48	0	-2147	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	316	31.32	0.66	12	0.16	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
108	20230712	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-15	5	-0.53	42437855	14967	117.75	2875	2885	2820	3710	2000	2855	2835.43	1.48	0	-1920	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	315	31.21	0.66	12	0.13	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
109	20230712	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-25	5	-0.88	24754660	8717	68.58	2875	2885	2820	3710	2000	2855	2839.81	1.48	0	-1246	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	314	31.10	0.65	12	0.08	91.00	4324.00	4490	20220802	-36.97	2385	20230103	18.66	3515	-19.49	20230420	2385	18.66	20230103	4490	-36.97	20220802	2385	18.66	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
110	20230712	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-35	5	-1.23	23085575	8126	63.93	2875	2885	2820	3710	2000	2855	2840.95	1.48	0	-1014	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	313	30.99	0.65	12	0.07	91.00	4324.00	4490	20220802	-37.19	2385	20230103	18.24	3515	-19.77	20230420	2385	18.24	20230103	4490	-37.19	20220802	2385	18.24	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
111	20230712	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-20	5	-0.70	15676005	5503	43.29	2875	2885	2825	3710	2000	2855	2848.63	1.48	0	-593	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	314	31.15	0.66	12	0.05	91.00	4324.00	4490	20220802	-36.86	2385	20230103	18.87	3515	-19.35	20230420	2385	18.87	20230103	4490	-36.86	20220802	2385	18.87	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
112	20230712	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-15	5	-0.53	9638950	3370	26.51	2875	2885	2840	3710	2000	2855	2860.22	1.48	0	-539	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	315	31.21	0.66	12	0.03	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
113	20230712	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	30	2	1.05	1821210	632	4.97	2875	2885	2875	3710	2000	2855	2881.66	1.48	0	-387	2925	2890	2855	2820	2785	2907	2837	55	855	500	1990	5	1	11090000	320	31.70	0.67	12	0.01	91.00	4324.00	4490	20220802	-35.75	2385	20230103	20.96	3515	-17.92	20230420	2385	20.96	20230103	4490	-35.75	20220802	2385	20.96	20230103	2.76	N	060480	500	55 억		163900	N	N	0	N	00	N
114	20230711	160513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	10	2	0.35	36156810	12707	33.78	2840	2890	2820	3695	1995	2845	2845.42	1.48	0	-722	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	317	31.37	0.66	12	0.11	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
115	20230711	150513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	20	2	0.70	29202780	10269	27.30	2840	2890	2820	3695	1995	2845	2843.78	1.48	0	-735	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	318	31.48	0.66	12	0.09	91.00	4324.00	4490	20220802	-36.19	2385	20230103	20.13	3515	-18.49	20230420	2385	20.13	20230103	4490	-36.19	20220802	2385	20.13	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
116	20230711	140511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2855	10	2	0.35	27507515	9677	25.73	2840	2890	2820	3695	1995	2845	2842.57	1.48	0	-373	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	317	31.37	0.66	12	0.09	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
117	20230711	130503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	5	2	0.18	24180280	8519	22.65	2840	2890	2820	3695	1995	2845	2838.39	1.48	0	-199	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	316	31.32	0.66	12	0.08	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
118	20230711	120516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-10	5	-0.35	19317445	6807	18.10	2840	2890	2820	3695	1995	2845	2837.88	1.48	0	286	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	314	31.15	0.66	12	0.06	91.00	4324.00	4490	20220802	-36.86	2385	20230103	18.87	3515	-19.35	20230420	2385	18.87	20230103	4490	-36.86	20220802	2385	18.87	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
119	20230711	110519	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-25	5	-0.88	17905315	6307	16.77	2840	2890	2820	3695	1995	2845	2838.96	1.48	0	94	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	313	30.99	0.65	12	0.06	91.00	4324.00	4490	20220802	-37.19	2385	20230103	18.24	3515	-19.77	20230420	2385	18.24	20230103	4490	-37.19	20220802	2385	18.24	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
120	20230711	100517	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-5	5	-0.18	13625250	4793	12.74	2840	2890	2835	3695	1995	2845	2842.74	1.48	0	102	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	315	31.21	0.66	12	0.04	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
121	20230711	090516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2835	-10	5	-0.35	2793540	984	2.62	2840	2840	2835	3695	1995	2845	2838.96	1.48	0	39	2941	2892	2836	2787	2731	2917	2812	55	850	500	1990	5	1	11090000	314	31.15	0.66	12	0.01	91.00	4324.00	4490	20220802	-36.86	2385	20230103	18.87	3515	-19.35	20230420	2385	18.87	20230103	4490	-36.86	20220802	2385	18.87	20230103	2.72	N	060480	500	55 억		164622	N	N	0	N	00	N
122	20230710	160513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	15	2	0.53	104976020	37246	12.13	2810	2885	2780	3675	1985	2830	2818.44	1.43	0	6480	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	316	31.26	0.66	12	0.34	91.00	4324.00	4490	20220802	-36.64	2385	20230103	19.29	3515	-19.06	20230420	2385	19.29	20230103	4490	-36.64	20220802	2385	19.29	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
123	20230710	150511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	10	2	0.35	102303480	36307	11.83	2810	2885	2780	3675	1985	2830	2817.73	1.43	0	6683	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	315	31.21	0.66	12	0.33	91.00	4324.00	4490	20220802	-36.75	2385	20230103	19.08	3515	-19.20	20230420	2385	19.08	20230103	4490	-36.75	20220802	2385	19.08	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
124	20230710	140507	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2860	30	2	1.06	100006895	35498	11.56	2810	2885	2780	3675	1985	2830	2817.25	1.43	0	6877	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	317	31.43	0.66	12	0.32	91.00	4324.00	4490	20220802	-36.30	2385	20230103	19.92	3515	-18.63	20230420	2385	19.92	20230103	4490	-36.30	20220802	2385	19.92	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
125	20230710	130504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	20	2	0.71	94775780	33663	10.97	2810	2885	2780	3675	1985	2830	2815.43	1.43	0	6567	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	316	31.32	0.66	12	0.30	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
126	20230710	120513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2820	-10	5	-0.35	89860565	31928	10.40	2810	2885	2780	3675	1985	2830	2814.48	1.43	0	6492	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	313	30.99	0.65	12	0.29	91.00	4324.00	4490	20220802	-37.19	2385	20230103	18.24	3515	-19.77	20230420	2385	18.24	20230103	4490	-37.19	20220802	2385	18.24	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
127	20230710	110514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2815	-15	5	-0.53	75847845	26940	8.78	2810	2885	2780	3675	1985	2830	2815.44	1.43	0	5691	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	312	30.93	0.65	12	0.24	91.00	4324.00	4490	20220802	-37.31	2385	20230103	18.03	3515	-19.91	20230420	2385	18.03	20230103	4490	-37.31	20220802	2385	18.03	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
128	20230710	100514	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-5	5	-0.18	50673860	17959	5.85	2810	2885	2780	3675	1985	2830	2821.64	1.43	0	5184	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	313	31.04	0.65	12	0.16	91.00	4324.00	4490	20220802	-37.08	2385	20230103	18.45	3515	-19.63	20230420	2385	18.45	20230103	4490	-37.08	20220802	2385	18.45	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
129	20230710	090509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	0	3	0.00	15695890	5585	1.82	2810	2830	2805	3675	1985	2830	2810.37	1.43	0	3538	3226	3027	2886	2687	2546	3127	2787	55	845	500	1980	5	1	11090000	314	31.10	0.65	12	0.05	91.00	4324.00	4490	20220802	-36.97	2385	20230103	18.66	3515	-19.49	20230420	2385	18.66	20230103	4490	-36.97	20220802	2385	18.66	20230103	2.71	N	060480	500	55 억		158090	N	N	0	N	00	N
130	20230707	160506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	892319115	306959	1137.56	2805	3085	2745	3650	1970	2810	2906.97	1.73	0	-34228	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	314	31.10	0.65	12	2.77	91.00	4324.00	4490	20220802	-36.97	2385	20230103	18.66	3515	-19.49	20230420	2385	18.66	20230103	4490	-36.97	20220802	2385	18.66	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
131	20230707	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	882217820	303369	1124.26	2805	3085	2745	3650	1970	2810	2908.07	1.73	0	-35296	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	312	30.88	0.65	12	2.74	91.00	4324.00	4490	20220802	-37.42	2385	20230103	17.82	3515	-20.06	20230420	2385	17.82	20230103	4490	-37.42	20220802	2385	17.82	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
132	20230707	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	0	3	0.00	820380735	281205	1042.12	2805	3085	2745	3650	1970	2810	2917.38	1.73	0	-37474	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	312	30.88	0.65	12	2.54	91.00	4324.00	4490	20220802	-37.42	2385	20230103	17.82	3515	-20.06	20230420	2385	17.82	20230103	4490	-37.42	20220802	2385	17.82	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
133	20230707	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	10	2	0.36	721275475	245665	910.41	2805	3085	2745	3650	1970	2810	2936.01	1.73	0	-45539	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	313	30.99	0.65	12	2.22	91.00	4324.00	4490	20220802	-37.19	2385	20230103	18.24	3515	-19.77	20230420	2385	18.24	20230103	4490	-37.19	20220802	2385	18.24	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
134	20230707	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-60	5	-2.14	57686870	20761	76.94	2805	2810	2745	3650	1970	2810	2778.62	1.73	0	-3999	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	305	30.22	0.64	12	0.19	91.00	4324.00	4490	20220802	-38.75	2385	20230103	15.30	3515	-21.76	20230420	2385	15.30	20230103	4490	-38.75	20220802	2385	15.30	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
135	20230707	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-30	5	-1.07	34177855	12254	45.41	2805	2810	2780	3650	1970	2810	2789.12	1.73	0	-2540	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	308	30.55	0.64	12	0.11	91.00	4324.00	4490	20220802	-38.08	2385	20230103	16.56	3515	-20.91	20230420	2385	16.56	20230103	4490	-38.08	20220802	2385	16.56	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
136	20230707	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-25	5	-0.89	19660535	7039	26.09	2805	2810	2785	3650	1970	2810	2793.09	1.73	0	-1861	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	309	30.60	0.64	12	0.06	91.00	4324.00	4490	20220802	-37.97	2385	20230103	16.77	3515	-20.77	20230420	2385	16.77	20230103	4490	-37.97	20220802	2385	16.77	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
137	20230707	090506	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-5	5	-0.18	2199235	784	2.91	2805	2810	2805	3650	1970	2810	2805.15	1.73	0	-205	2910	2860	2835	2785	2760	2847	2772	55	840	500	1960	5	1	11090000	311	30.82	0.65	12	0.01	91.00	4324.00	4490	20220802	-37.53	2385	20230103	17.61	3515	-20.20	20230420	2385	17.61	20230103	4490	-37.53	20220802	2385	17.61	20230103	2.70	N	060480	500	55 억		192307	N	N	0	N	00	N
138	20230706	160508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	-80	5	-2.77	76529955	26984	135.38	2885	2885	2810	3755	2025	2890	2836.12	1.83	0	-11038	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	312	30.88	0.65	12	0.24	91.00	4324.00	4490	20220802	-37.42	2385	20230103	17.82	3515	-20.06	20230420	2385	17.82	20230103	4490	-37.42	20220802	2385	17.82	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
139	20230706	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-60	5	-2.08	68801790	24235	121.59	2885	2885	2815	3755	2025	2890	2838.94	1.83	0	-10181	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	314	31.10	0.65	12	0.22	91.00	4324.00	4490	20220802	-36.97	2385	20230103	18.66	3515	-19.49	20230420	2385	18.66	20230103	4490	-36.97	20220802	2385	18.66	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
140	20230706	140509	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-65	5	-2.25	56425750	19848	99.58	2885	2885	2820	3755	2025	2890	2842.89	1.83	0	-9751	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	313	31.04	0.65	12	0.18	91.00	4324.00	4490	20220802	-37.08	2385	20230103	18.45	3515	-19.63	20230420	2385	18.45	20230103	4490	-37.08	20220802	2385	18.45	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
141	20230706	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-65	5	-2.25	46761175	16427	82.42	2885	2885	2825	3755	2025	2890	2846.60	1.83	0	-8293	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	313	31.04	0.65	12	0.15	91.00	4324.00	4490	20220802	-37.08	2385	20230103	18.45	3515	-19.63	20230420	2385	18.45	20230103	4490	-37.08	20220802	2385	18.45	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
142	20230706	120507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-40	5	-1.38	34701715	12169	61.05	2885	2885	2835	3755	2025	2890	2851.65	1.83	0	-4633	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	316	31.32	0.66	12	0.11	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
143	20230706	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-35	5	-1.21	31469635	11031	55.34	2885	2885	2840	3755	2025	2890	2852.84	1.83	0	-4497	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	317	31.37	0.66	12	0.10	91.00	4324.00	4490	20220802	-36.41	2385	20230103	19.71	3515	-18.78	20230420	2385	19.71	20230103	4490	-36.41	20220802	2385	19.71	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
144	20230706	100507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-40	5	-1.38	25342300	8878	44.54	2885	2885	2840	3755	2025	2890	2854.51	1.83	0	-3432	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	316	31.32	0.66	12	0.08	91.00	4324.00	4490	20220802	-36.53	2385	20230103	19.50	3515	-18.92	20230420	2385	19.50	20230103	4490	-36.53	20220802	2385	19.50	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
145	20230706	090507	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-30	5	-1.04	5046865	1760	8.83	2885	2885	2860	3755	2025	2890	2867.54	1.83	0	-1232	2963	2926	2908	2871	2853	2917	2862	55	865	500	2020	5	1	11090000	317	31.43	0.66	12	0.02	91.00	4324.00	4490	20220802	-36.30	2385	20230103	19.92	3515	-18.63	20230420	2385	19.92	20230103	4490	-36.30	20220802	2385	19.92	20230103	2.70	N	060480	500	55 억		202843	N	N	0	N	00	N
146	20230705	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	58118840	19932	159.55	2920	2945	2890	3795	2045	2920	2915.86	1.87	0	-4331	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	321	31.76	0.67	12	0.18	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
147	20230705	150504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	57479970	19711	157.78	2920	2945	2890	3795	2045	2920	2916.14	1.87	0	-4235	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	321	31.76	0.67	12	0.18	91.00	4324.00	4490	20220802	-35.63	2385	20230103	21.17	3515	-17.78	20230420	2385	21.17	20230103	4490	-35.63	20220802	2385	21.17	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
148	20230705	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	46037700	15756	126.12	2920	2945	2895	3795	2045	2920	2921.92	1.87	0	-3958	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	322	31.87	0.67	12	0.14	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
149	20230705	130459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	41253665	14114	112.98	2920	2945	2895	3795	2045	2920	2922.89	1.87	0	-2875	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	324	32.09	0.68	12	0.13	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
150	20230705	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-25	5	-0.86	26140720	8919	71.39	2920	2945	2895	3795	2045	2920	2930.90	1.87	0	-1461	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	321	31.81	0.67	12	0.08	91.00	4324.00	4490	20220802	-35.52	2385	20230103	21.38	3515	-17.64	20230420	2385	21.38	20230103	4490	-35.52	20220802	2385	21.38	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
151	20230705	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-20	5	-0.68	26100145	8905	71.28	2920	2945	2900	3795	2045	2920	2930.95	1.87	0	-1458	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	322	31.87	0.67	12	0.08	91.00	4324.00	4490	20220802	-35.41	2385	20230103	21.59	3515	-17.50	20230420	2385	21.59	20230103	4490	-35.41	20220802	2385	21.59	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
152	20230705	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	0	3	0.00	22723690	7746	62.00	2920	2945	2920	3795	2045	2920	2933.60	1.87	0	-729	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	324	32.09	0.68	12	0.07	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
153	20230705	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	20	2	0.68	2571515	880	7.04	2920	2940	2920	3795	2045	2920	2922.18	1.87	0	0	2976	2947	2926	2897	2876	2937	2887	55	875	500	2040	5	1	11090000	326	32.31	0.68	12	0.01	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.65	N	060480	500	55 억		207173	N	N	0	N	00	N
154	20230704	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-5	5	-0.17	36543330	12493	26.45	2945	2955	2905	3800	2050	2925	2925.21	1.89	0	-2379	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	324	32.09	0.68	12	0.11	91.00	4324.00	4490	20220802	-34.97	2385	20230103	22.43	3515	-16.93	20230420	2385	22.43	20230103	4490	-34.97	20220802	2385	22.43	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
155	20230704	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	34396740	11758	24.90	2945	2955	2905	3800	2050	2925	2925.39	1.89	0	-2304	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	324	32.14	0.68	12	0.11	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
156	20230704	140458	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	15	2	0.51	34317775	11731	24.84	2945	2955	2905	3800	2050	2925	2925.39	1.89	0	-2304	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	326	32.31	0.68	12	0.11	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
157	20230704	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	29817860	10190	21.58	2945	2955	2905	3800	2050	2925	2926.19	1.89	0	-1897	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	323	32.03	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
158	20230704	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-10	5	-0.34	28680410	9800	20.75	2945	2955	2905	3800	2050	2925	2926.57	1.89	0	-1910	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	323	32.03	0.67	12	0.09	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
159	20230704	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	15	2	0.51	26723285	9129	19.33	2945	2955	2905	3800	2050	2925	2927.30	1.89	0	-1960	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	326	32.31	0.68	12	0.08	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
160	20230704	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	0	3	0.00	22586305	7712	16.33	2945	2955	2905	3800	2050	2925	2928.72	1.89	0	-1295	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	324	32.14	0.68	12	0.07	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
161	20230704	090450	57	100.00	KOSDAQ		금속	N	N	N	N		N	2940	15	2	0.51	2687850	912	1.93	2945	2955	2940	3800	2050	2925	2947.20	1.89	0	-390	3015	2970	2925	2880	2835	2992	2902	55	875	500	2040	5	1	11090000	326	32.31	0.68	12	0.01	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.63	N	060480	500	55 억		209552	N	N	0	N	00	N
162	20230703	160444	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2925	30	2	1.04	138055755	47218	84.28	2895	2970	2880	3760	2030	2895	2923.80	1.89	0	-413	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	324	32.14	0.68	12	0.43	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
163	20230703	150448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2925	30	2	1.04	134879160	46132	82.34	2895	2970	2880	3760	2030	2895	2923.77	1.89	0	-123	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	324	32.14	0.68	12	0.42	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
164	20230703	140448	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2940	45	2	1.55	122738725	41986	74.94	2895	2970	2880	3760	2030	2895	2923.33	1.89	0	124	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	326	32.31	0.68	12	0.38	91.00	4324.00	4490	20220802	-34.52	2385	20230103	23.27	3515	-16.36	20230420	2385	23.27	20230103	4490	-34.52	20220802	2385	23.27	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
165	20230703	130447	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2955	60	2	2.07	103392960	35428	63.24	2895	2955	2880	3760	2030	2895	2918.40	1.89	0	-169	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	328	32.47	0.68	12	0.32	91.00	4324.00	4490	20220802	-34.19	2385	20230103	23.90	3515	-15.93	20230420	2385	23.90	20230103	4490	-34.19	20220802	2385	23.90	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
166	20230703	120450	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2935	40	2	1.38	87810695	30130	53.78	2895	2935	2880	3760	2030	2895	2914.39	1.89	0	1024	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	325	32.25	0.68	12	0.27	91.00	4324.00	4490	20220802	-34.63	2385	20230103	23.06	3515	-16.50	20230420	2385	23.06	20230103	4490	-34.63	20220802	2385	23.06	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
167	20230703	110446	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2915	20	2	0.69	75224600	25831	46.11	2895	2930	2880	3760	2030	2895	2912.18	1.89	0	1333	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	323	32.03	0.67	12	0.23	91.00	4324.00	4490	20220802	-35.08	2385	20230103	22.22	3515	-17.07	20230420	2385	22.22	20230103	4490	-35.08	20220802	2385	22.22	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
168	20230703	100439	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2925	30	2	1.04	49128920	16900	30.17	2895	2925	2880	3760	2030	2895	2907.04	1.89	0	2202	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	324	32.14	0.68	12	0.15	91.00	4324.00	4490	20220802	-34.86	2385	20230103	22.64	3515	-16.79	20230420	2385	22.64	20230103	4490	-34.86	20220802	2385	22.64	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N
169	20230703	090443	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	2910	15	2	0.52	14754205	5093	9.09	2895	2915	2890	3760	2030	2895	2896.96	1.89	0	2191	2941	2917	2871	2847	2801	2930	2860	55	865	500	2020	5	1	11090000	323	31.98	0.67	12	0.05	91.00	4324.00	4490	20220802	-35.19	2385	20230103	22.01	3515	-17.21	20230420	2385	22.01	20230103	4490	-35.19	20220802	2385	22.01	20230103	2.63	N	060480	500	55 억		209170	N	N	0	N	00	N