KissMeData/037760/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	160437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	34	2	2.25	43071293	28113	96.24	1525	1543	1515	1961	1057	1509	1532.08	0.65	0	1699	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	522	6.05	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
3	20230731	150440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1541	32	2	2.12	41110297	26842	91.89	1525	1543	1515	1961	1057	1509	1531.57	0.65	0	1700	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	521	6.04	0.55	12	0.08	255.00	2790.00	2275	20220923	-32.26	1495	20230726	3.08	1809	-14.81	20230616	1495	3.08	20230726	2275	-32.26	20220923	1495	3.08	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
4	20230731	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1542	33	2	2.19	36022565	23535	80.57	1525	1543	1515	1961	1057	1509	1530.60	0.65	0	287	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	522	6.05	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.22	1495	20230726	3.14	1809	-14.76	20230616	1495	3.14	20230726	2275	-32.22	20220923	1495	3.14	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
5	20230731	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	34	2	2.25	34349553	22450	76.85	1525	1543	1515	1961	1057	1509	1530.05	0.65	0	474	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	522	6.05	0.55	12	0.07	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
6	20230731	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	1543	34	2	2.25	33007863	21580	73.88	1525	1543	1515	1961	1057	1509	1529.56	0.65	0	421	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	522	6.05	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.18	1495	20230726	3.21	1809	-14.70	20230616	1495	3.21	20230726	2275	-32.18	20220923	1495	3.21	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
7	20230731	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1540	31	2	2.05	30504259	19955	68.31	1525	1540	1515	1961	1057	1509	1528.65	0.65	0	186	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	521	6.04	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.31	1495	20230726	3.01	1809	-14.87	20230616	1495	3.01	20230726	2275	-32.31	20220923	1495	3.01	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
8	20230731	100444	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	16	2	1.06	11073281	7270	24.89	1525	1526	1515	1961	1057	1509	1523.15	0.65	0	-150	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	516	5.98	0.55	12	0.02	255.00	2790.00	2275	20220923	-32.97	1495	20230726	2.01	1809	-15.70	20230616	1495	2.01	20230726	2275	-32.97	20220923	1495	2.01	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
9	20230731	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	1525	16	2	1.06	1354200	888	3.04	1525	1525	1525	1961	1057	1509	1525.00	0.65	0	1	1539	1523	1509	1493	1479	1532	1502	169	452	500	1020	1	1	33832921	516	5.98	0.55	12	0.00	255.00	2790.00	2275	20220923	-32.97	1495	20230726	2.01	1809	-15.70	20230616	1495	2.01	20230726	2275	-32.97	20220923	1495	2.01	20230726	3.58	N	037760	500	169 억		221036	N	N	0	N	00	N
10	20230728	160440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1509	-8	5	-0.53	43981788	29075	54.15	1495	1525	1495	1972	1062	1517	1512.70	0.63	0	7742	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	511	5.92	0.54	12	0.09	255.00	2790.00	2275	20220923	-33.67	1495	20230728	0.94	1809	-16.58	20230616	1495	0.94	20230728	2275	-33.67	20220923	1495	0.94	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
11	20230728	150439	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1524	7	2	0.46	36974356	24434	45.51	1495	1525	1495	1972	1062	1517	1513.23	0.63	0	7742	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	516	5.98	0.55	12	0.07	255.00	2790.00	2275	20220923	-33.01	1495	20230728	1.94	1809	-15.75	20230616	1495	1.94	20230728	2275	-33.01	20220923	1495	1.94	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
12	20230728	140438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1522	5	2	0.33	32249844	21327	39.72	1495	1525	1495	1972	1062	1517	1512.16	0.63	0	7744	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	515	5.97	0.55	12	0.06	255.00	2790.00	2275	20220923	-33.10	1495	20230728	1.81	1809	-15.87	20230616	1495	1.81	20230728	2275	-33.10	20220923	1495	1.81	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
13	20230728	130440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1525	8	2	0.53	31945444	21127	39.35	1495	1525	1495	1972	1062	1517	1512.07	0.63	0	7744	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	516	5.98	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.97	1495	20230728	2.01	1809	-15.70	20230616	1495	2.01	20230728	2275	-32.97	20220923	1495	2.01	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
14	20230728	120437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1525	8	2	0.53	31755106	21002	39.11	1495	1525	1495	1972	1062	1517	1512.00	0.63	0	7723	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	516	5.98	0.55	12	0.06	255.00	2790.00	2275	20220923	-32.97	1495	20230728	2.01	1809	-15.70	20230616	1495	2.01	20230728	2275	-32.97	20220923	1495	2.01	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
15	20230728	110440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1517	0	3	0.00	14136169	9393	17.49	1495	1517	1495	1972	1062	1517	1504.97	0.63	0	-934	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	513	5.95	0.54	12	0.03	255.00	2790.00	2275	20220923	-33.32	1495	20230728	1.47	1809	-16.14	20230616	1495	1.47	20230728	2275	-33.32	20220923	1495	1.47	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
16	20230728	100437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1507	-10	5	-0.66	11381084	7574	14.11	1495	1515	1495	1972	1062	1517	1502.65	0.63	0	-802	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.02	255.00	2790.00	2275	20220923	-33.76	1495	20230728	0.80	1809	-16.69	20230616	1495	0.80	20230728	2275	-33.76	20220923	1495	0.80	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
17	20230728	090440	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1508	-9	5	-0.59	2949393	1969	3.67	1495	1515	1495	1972	1062	1517	1497.91	0.63	0	130	1531	1523	1509	1501	1487	1528	1506	169	455	500	1030	1	1	33832921	510	5.91	0.54	12	0.01	255.00	2790.00	2275	20220923	-33.71	1495	20230728	0.87	1809	-16.64	20230616	1495	0.87	20230728	2275	-33.71	20220923	1495	0.87	20230728	3.80	N	037760	500	169 억		213294	N	N	0	N	00	N
18	20230727	160436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1517	21	2	1.40	73350287	48692	9.80	1496	1517	1495	1944	1048	1496	1506.41	0.62	18419	2481	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	513	5.95	0.54	12	0.14	255.00	2790.00	2275	20220923	-33.32	1495	20230727	1.47	1809	-16.14	20230616	1495	1.47	20230727	2275	-33.32	20220923	1495	1.47	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
19	20230727	150438	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1516	20	2	1.34	72443583	48094	9.68	1496	1517	1495	1944	1048	1496	1506.29	0.62	18419	2511	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	513	5.95	0.54	12	0.14	255.00	2790.00	2275	20220923	-33.36	1495	20230727	1.40	1809	-16.20	20230616	1495	1.40	20230727	2275	-33.36	20220923	1495	1.40	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
20	20230727	140434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1507	11	2	0.74	61134575	40610	8.17	1496	1517	1495	1944	1048	1496	1505.41	0.62	18419	3372	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	510	5.91	0.54	12	0.12	255.00	2790.00	2275	20220923	-33.76	1495	20230727	0.80	1809	-16.69	20230616	1495	0.80	20230727	2275	-33.76	20220923	1495	0.80	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
21	20230727	130436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1504	8	2	0.53	54840438	36437	7.33	1496	1517	1495	1944	1048	1496	1505.08	0.62	18419	3601	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	509	5.90	0.54	12	0.11	255.00	2790.00	2275	20220923	-33.89	1495	20230727	0.60	1809	-16.86	20230616	1495	0.60	20230727	2275	-33.89	20220923	1495	0.60	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
22	20230727	120437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	6	2	0.40	49951537	33178	6.68	1496	1517	1495	1944	1048	1496	1505.56	0.62	18419	6792	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	508	5.89	0.54	12	0.10	255.00	2790.00	2275	20220923	-33.98	1495	20230727	0.47	1809	-16.97	20230616	1495	0.47	20230727	2275	-33.98	20220923	1495	0.47	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
23	20230727	110436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1514	18	2	1.20	28485880	18901	3.80	1496	1517	1495	1944	1048	1496	1507.11	0.62	18419	5355	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	512	5.94	0.54	12	0.06	255.00	2790.00	2275	20220923	-33.45	1495	20230727	1.27	1809	-16.31	20230616	1495	1.27	20230727	2275	-33.45	20220923	1495	1.27	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
24	20230727	100435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1514	18	2	1.20	24184537	16059	3.23	1496	1517	1495	1944	1048	1496	1505.98	0.62	18419	2976	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	512	5.94	0.54	12	0.05	255.00	2790.00	2275	20220923	-33.45	1495	20230727	1.27	1809	-16.31	20230616	1495	1.27	20230727	2275	-33.45	20220923	1495	1.27	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
25	20230727	090436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1502	6	2	0.40	5406542	3604	0.73	1496	1510	1495	1944	1048	1496	1500.15	0.62	18419	2165	1595	1545	1520	1470	1445	1533	1458	169	448	500	1010	1	1	33832921	508	5.89	0.54	12	0.01	255.00	2790.00	2275	20220923	-33.98	1495	20230727	0.47	1809	-16.97	20230616	1495	0.47	20230727	2275	-33.98	20220923	1495	0.47	20230727	3.82	N	037760	500	169 억		211229	N	N	0	N	00	N
26	20230726	160434	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1496	-77	5	-4.90	745449288	496888	449.31	1556	1570	1495	2040	1102	1573	1500.26	0.57	0	17741	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	506	5.87	0.54	12	1.47	255.00	2790.00	2275	20220923	-34.24	1495	20230726	0.07	1809	-17.30	20230616	1495	0.07	20230726	2275	-34.24	20220923	1495	0.07	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
27	20230726	150437	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1505	-68	5	-4.32	727273596	484749	438.33	1556	1570	1495	2040	1102	1573	1500.31	0.57	0	18305	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	509	5.90	0.54	12	1.43	255.00	2790.00	2275	20220923	-33.85	1495	20230726	0.67	1809	-16.80	20230616	1495	0.67	20230726	2275	-33.85	20220923	1495	0.67	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
28	20230726	140435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1503	-70	5	-4.45	676061470	450565	407.42	1556	1570	1495	2040	1102	1573	1500.47	0.57	0	1583	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	509	5.89	0.54	12	1.33	255.00	2790.00	2275	20220923	-33.93	1495	20230726	0.54	1809	-16.92	20230616	1495	0.54	20230726	2275	-33.93	20220923	1495	0.54	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
29	20230726	130432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1505	-68	5	-4.32	565248972	376472	340.42	1556	1570	1495	2040	1102	1573	1501.44	0.57	0	1617	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	509	5.90	0.54	12	1.11	255.00	2790.00	2275	20220923	-33.85	1495	20230726	0.67	1809	-16.80	20230616	1495	0.67	20230726	2275	-33.85	20220923	1495	0.67	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
30	20230726	120435	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1507	-66	5	-4.20	477223947	317653	287.23	1556	1570	1495	2040	1102	1573	1502.34	0.57	0	-10307	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	510	5.91	0.54	12	0.94	255.00	2790.00	2275	20220923	-33.76	1495	20230726	0.80	1809	-16.69	20230616	1495	0.80	20230726	2275	-33.76	20220923	1495	0.80	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
31	20230726	110432	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1507	-66	5	-4.20	145383149	95833	86.66	1556	1570	1495	2040	1102	1573	1517.05	0.57	0	-15136	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	510	5.91	0.54	12	0.28	255.00	2790.00	2275	20220923	-33.76	1495	20230726	0.80	1809	-16.69	20230616	1495	0.80	20230726	2275	-33.76	20220923	1495	0.80	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
32	20230726	100436	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1499	-74	5	-4.70	90097786	58929	53.29	1556	1570	1499	2040	1102	1573	1528.92	0.57	0	-16233	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	507	5.88	0.54	12	0.17	255.00	2790.00	2275	20220923	-34.11	1499	20230726	0.00	1809	-17.14	20230616	1499	0.00	20230726	2275	-34.11	20220923	1499	0.00	20230726	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
33	20230726	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1566	-7	5	-0.45	4717119	3028	2.74	1556	1566	1556	2040	1102	1573	1557.83	0.57	0	-711	1637	1604	1577	1544	1517	1591	1531	169	469	500	1060	1	1	33832921	530	6.14	0.56	12	0.01	255.00	2790.00	2275	20220923	-31.16	1500	20230103	4.40	1809	-13.43	20230616	1500	4.40	20230103	2275	-31.16	20220923	1500	4.40	20230103	3.84	N	037760	500	169 억		192810	N	N	0	N	00	N
34	20230725	160431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1573	-40	5	-2.48	174113402	110218	161.31	1598	1610	1550	2095	1130	1613	1579.72	0.59	0	-6558	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	532	6.17	0.56	12	0.33	255.00	2790.00	2275	20220923	-30.86	1500	20230103	4.87	1809	-13.05	20230616	1500	4.87	20230103	2275	-30.86	20220923	1500	4.87	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
35	20230725	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1550	-63	5	-3.91	152024540	96047	140.57	1598	1610	1550	2095	1130	1613	1582.81	0.59	0	-4355	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	524	6.08	0.56	12	0.28	255.00	2790.00	2275	20220923	-31.87	1500	20230103	3.33	1809	-14.32	20230616	1500	3.33	20230103	2275	-31.87	20220923	1500	3.33	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
36	20230725	140428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1579	-34	5	-2.11	123716652	77910	114.02	1598	1610	1575	2095	1130	1613	1587.94	0.59	0	-4536	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	534	6.19	0.57	12	0.23	255.00	2790.00	2275	20220923	-30.59	1500	20230103	5.27	1809	-12.71	20230616	1500	5.27	20230103	2275	-30.59	20220923	1500	5.27	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
37	20230725	130431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1580	-33	5	-2.05	109108174	68646	100.47	1598	1610	1579	2095	1130	1613	1589.43	0.59	0	-3013	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	535	6.20	0.57	12	0.20	255.00	2790.00	2275	20220923	-30.55	1500	20230103	5.33	1809	-12.66	20230616	1500	5.33	20230103	2275	-30.55	20220923	1500	5.33	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
38	20230725	120431	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	-15	5	-0.93	82981014	52145	76.32	1598	1610	1587	2095	1130	1613	1591.35	0.59	0	-2505	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	541	6.27	0.57	12	0.15	255.00	2790.00	2275	20220923	-29.76	1500	20230103	6.53	1809	-11.66	20230616	1500	6.53	20230103	2275	-29.76	20220923	1500	6.53	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
39	20230725	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	-13	5	-0.81	38171794	23946	35.05	1598	1610	1590	2095	1130	1613	1594.08	0.59	0	-2326	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	541	6.27	0.57	12	0.07	255.00	2790.00	2275	20220923	-29.67	1500	20230103	6.67	1809	-11.55	20230616	1500	6.67	20230103	2275	-29.67	20220923	1500	6.67	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
40	20230725	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1599	-14	5	-0.87	25027584	15695	22.97	1598	1610	1593	2095	1130	1613	1594.62	0.59	0	-869	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	541	6.27	0.57	12	0.05	255.00	2790.00	2275	20220923	-29.71	1500	20230103	6.60	1809	-11.61	20230616	1500	6.60	20230103	2275	-29.71	20220923	1500	6.60	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
41	20230725	090429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1609	-4	5	-0.25	2700861	1690	2.47	1598	1610	1597	2095	1130	1613	1598.14	0.59	0	-28	1633	1622	1610	1599	1587	1628	1605	169	482	500	1090	1	1	33832921	544	6.31	0.58	12	0.00	255.00	2790.00	2275	20220923	-29.27	1500	20230103	7.27	1809	-11.06	20230616	1500	7.27	20230103	2275	-29.27	20220923	1500	7.27	20230103	3.84	N	037760	500	169 억		198986	N	N	0	N	00	N
42	20230724	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	-8	5	-0.49	109796587	68328	290.76	1612	1621	1598	2105	1135	1621	1606.90	0.60	0	-5682	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	546	6.33	0.58	12	0.20	255.00	2790.00	2275	20220923	-29.10	1500	20230103	7.53	1809	-10.83	20230616	1500	7.53	20230103	2275	-29.10	20220923	1500	7.53	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
43	20230724	150427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1610	-11	5	-0.68	88745003	55196	234.88	1612	1621	1600	2105	1135	1621	1607.82	0.60	0	-6029	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	545	6.31	0.58	12	0.16	255.00	2790.00	2275	20220923	-29.23	1500	20230103	7.33	1809	-11.00	20230616	1500	7.33	20230103	2275	-29.23	20220923	1500	7.33	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
44	20230724	140426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1614	-7	5	-0.43	85338397	53068	225.82	1612	1621	1600	2105	1135	1621	1608.10	0.60	0	-6039	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	546	6.33	0.58	12	0.16	255.00	2790.00	2275	20220923	-29.05	1500	20230103	7.60	1809	-10.78	20230616	1500	7.60	20230103	2275	-29.05	20220923	1500	7.60	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
45	20230724	130427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	-8	5	-0.49	77442129	48161	204.94	1612	1621	1600	2105	1135	1621	1607.98	0.60	0	-3469	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	546	6.33	0.58	12	0.14	255.00	2790.00	2275	20220923	-29.10	1500	20230103	7.53	1809	-10.83	20230616	1500	7.53	20230103	2275	-29.10	20220923	1500	7.53	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
46	20230724	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-6	5	-0.37	41103919	25519	108.59	1612	1621	1602	2105	1135	1621	1610.72	0.60	0	-3300	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	546	6.33	0.58	12	0.08	255.00	2790.00	2275	20220923	-29.01	1500	20230103	7.67	1809	-10.72	20230616	1500	7.67	20230103	2275	-29.01	20220923	1500	7.67	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
47	20230724	110430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	-3	5	-0.19	27417130	16994	72.31	1612	1621	1604	2105	1135	1621	1613.34	0.60	0	-3697	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	547	6.35	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.88	1500	20230103	7.87	1809	-10.56	20230616	1500	7.87	20230103	2275	-28.88	20220923	1500	7.87	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
48	20230724	100425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	-3	5	-0.19	13174116	8167	34.75	1612	1621	1604	2105	1135	1621	1613.09	0.60	0	-3019	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	547	6.35	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.88	1500	20230103	7.87	1809	-10.56	20230616	1500	7.87	20230103	2275	-28.88	20220923	1500	7.87	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
49	20230724	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	0	3	0.00	2593146	1606	6.83	1612	1621	1609	2105	1135	1621	1614.66	0.60	0	-953	1633	1626	1617	1610	1601	1622	1606	169	485	500	1100	1	1	33832921	548	6.36	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.84	N	037760	500	169 억		204668	N	N	0	N	00	N
50	20230721	160423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-3	5	-0.18	37923491	23480	108.30	1624	1624	1608	2110	1137	1624	1615.14	0.62	0	-6357	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	548	6.36	0.58	12	0.07	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
51	20230721	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-3	5	-0.18	34380202	21293	98.21	1624	1624	1608	2110	1137	1624	1614.62	0.62	0	-6105	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	548	6.36	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
52	20230721	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-4	5	-0.25	29693941	18395	84.84	1624	1624	1608	2110	1137	1624	1614.24	0.62	0	-4950	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	548	6.35	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
53	20230721	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-9	5	-0.55	23464174	14537	67.05	1624	1624	1608	2110	1137	1624	1614.10	0.62	0	-4324	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	546	6.33	0.58	12	0.04	255.00	2790.00	2275	20220923	-29.01	1500	20230103	7.67	1809	-10.72	20230616	1500	7.67	20230103	2275	-29.01	20220923	1500	7.67	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
54	20230721	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	-1	5	-0.06	19385551	12011	55.40	1624	1624	1608	2110	1137	1624	1613.98	0.62	0	-2877	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	549	6.36	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.66	1500	20230103	8.20	1809	-10.28	20230616	1500	8.20	20230103	2275	-28.66	20220923	1500	8.20	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
55	20230721	110428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-2	5	-0.12	11125597	6887	31.77	1624	1624	1608	2110	1137	1624	1615.45	0.62	0	-2867	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	549	6.36	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
56	20230721	100427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-2	5	-0.12	7799731	4830	22.28	1624	1624	1608	2110	1137	1624	1614.85	0.62	0	-2253	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	549	6.36	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
57	20230721	090427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	-12	5	-0.74	229723	142	0.65	1624	1624	1612	2110	1137	1624	1617.77	0.62	0	-95	1636	1629	1618	1611	1600	1624	1606	169	486	500	1100	1	1	33832921	545	6.32	0.58	12	0.00	255.00	2790.00	2275	20220923	-29.14	1500	20230103	7.47	1809	-10.89	20230616	1500	7.47	20230103	2275	-29.14	20220923	1500	7.47	20230103	3.83	N	037760	500	169 억		211013	N	N	0	N	00	N
58	20230720	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	1	2	0.06	35009102	21657	63.43	1625	1625	1607	2105	1137	1623	1616.53	0.63	0	-1377	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	549	6.37	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
59	20230720	150423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	1	2	0.06	32564066	20151	59.02	1625	1625	1607	2105	1137	1623	1616.00	0.63	0	-1337	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	549	6.37	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
60	20230720	140422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-7	5	-0.43	29852592	18478	54.12	1625	1625	1607	2105	1137	1623	1615.57	0.63	0	-1168	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	547	6.34	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
61	20230720	130422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-3	5	-0.18	25475330	15769	46.18	1625	1625	1607	2105	1137	1623	1615.53	0.63	0	-1026	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	548	6.35	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
62	20230720	120427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-3	5	-0.18	15908432	9835	28.80	1625	1625	1607	2105	1137	1623	1617.53	0.63	0	-1083	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	548	6.35	0.58	12	0.03	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
63	20230720	110425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-2	5	-0.12	6483485	4009	11.74	1625	1625	1607	2105	1137	1623	1617.23	0.63	0	-638	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	548	6.36	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
64	20230720	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-1	5	-0.06	6141795	3798	11.12	1625	1625	1607	2105	1137	1623	1617.11	0.63	0	-532	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	549	6.36	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
65	20230720	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	0	3	0.00	1440601	887	2.60	1625	1625	1623	2105	1137	1623	1624.13	0.63	0	0	1639	1631	1617	1609	1595	1635	1613	169	484	500	1100	1	1	33832921	549	6.36	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.66	1500	20230103	8.20	1809	-10.28	20230616	1500	8.20	20230103	2275	-28.66	20220923	1500	8.20	20230103	3.83	N	037760	500	169 억		212390	N	N	0	N	00	N
66	20230719	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	7	2	0.43	55155438	34144	61.15	1603	1625	1603	2100	1132	1616	1615.38	0.64	0	-5606	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	549	6.36	0.58	12	0.10	255.00	2790.00	2275	20220923	-28.66	1500	20230103	8.20	1809	-10.28	20230616	1500	8.20	20230103	2275	-28.66	20220923	1500	8.20	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
67	20230719	150428	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	5	2	0.31	46002902	28492	51.03	1603	1625	1603	2100	1132	1616	1614.59	0.64	0	-5061	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	548	6.36	0.58	12	0.08	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
68	20230719	140429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	0	3	0.00	35364331	21907	39.23	1603	1625	1603	2100	1132	1616	1614.29	0.64	0	-4653	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	547	6.34	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
69	20230719	130425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	0	3	0.00	33842135	20965	37.55	1603	1625	1603	2100	1132	1616	1614.22	0.64	0	-4389	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	547	6.34	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
70	20230719	120429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	6	2	0.37	25881753	16032	28.71	1603	1625	1603	2100	1132	1616	1614.38	0.64	0	-3557	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	549	6.36	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
71	20230719	110429	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-1	5	-0.06	15617876	9677	17.33	1603	1625	1603	2100	1132	1616	1613.92	0.64	0	-3424	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	546	6.33	0.58	12	0.03	255.00	2790.00	2275	20220923	-29.01	1500	20230103	7.67	1809	-10.72	20230616	1500	7.67	20230103	2275	-29.01	20220923	1500	7.67	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
72	20230719	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	8	2	0.50	13466047	8346	14.95	1603	1625	1603	2100	1132	1616	1613.47	0.64	0	-3254	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	549	6.37	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
73	20230719	090426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1604	-12	5	-0.74	610830	381	0.68	1603	1615	1603	2100	1132	1616	1603.23	0.64	0	-1	1644	1629	1615	1600	1586	1623	1594	169	484	500	1090	1	1	33832921	543	6.29	0.57	12	0.00	255.00	2790.00	2275	20220923	-29.49	1500	20230103	6.93	1809	-11.33	20230616	1500	6.93	20230103	2275	-29.49	20220923	1500	6.93	20230103	3.81	N	037760	500	169 억		217350	N	N	0	N	00	N
74	20230718	160425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-7	5	-0.43	89946340	55838	274.78	1630	1630	1601	2105	1137	1623	1610.84	0.69	0	-16204	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	547	6.34	0.58	12	0.17	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
75	20230718	150426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-3	5	-0.18	82897283	51480	253.33	1630	1630	1601	2105	1137	1623	1610.28	0.69	0	-15805	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	548	6.35	0.58	12	0.15	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
76	20230718	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-8	5	-0.49	81332795	50512	248.57	1630	1630	1601	2105	1137	1623	1610.17	0.69	0	-15601	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	546	6.33	0.58	12	0.15	255.00	2790.00	2275	20220923	-29.01	1500	20230103	7.67	1809	-10.72	20230616	1500	7.67	20230103	2275	-29.01	20220923	1500	7.67	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
77	20230718	130424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-7	5	-0.43	77859139	48366	238.01	1630	1630	1601	2105	1137	1623	1609.79	0.69	0	-15007	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	547	6.34	0.58	12	0.14	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
78	20230718	120426	57	100.00	KOSDAQ		금속	N	N	N	N		N	1602	-21	5	-1.29	39525106	24560	120.86	1630	1630	1601	2105	1137	1623	1609.33	0.69	0	-7472	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	542	6.28	0.57	12	0.07	255.00	2790.00	2275	20220923	-29.58	1500	20230103	6.80	1809	-11.44	20230616	1500	6.80	20230103	2275	-29.58	20220923	1500	6.80	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
79	20230718	110427	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-15	5	-0.92	33031581	20510	100.93	1630	1630	1601	2105	1137	1623	1610.51	0.69	0	-6315	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	544	6.31	0.58	12	0.06	255.00	2790.00	2275	20220923	-29.32	1500	20230103	7.20	1809	-11.11	20230616	1500	7.20	20230103	2275	-29.32	20220923	1500	7.20	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
80	20230718	100423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1603	-20	5	-1.23	26452056	16410	80.75	1630	1630	1601	2105	1137	1623	1611.95	0.69	0	-4367	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	542	6.29	0.57	12	0.05	255.00	2790.00	2275	20220923	-29.54	1500	20230103	6.87	1809	-11.39	20230616	1500	6.87	20230103	2275	-29.54	20220923	1500	6.87	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
81	20230718	090423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	7	2	0.43	16300	10	0.05	1630	1630	1630	2105	1137	1623	1630.00	0.69	0	0	1647	1634	1617	1604	1587	1641	1611	169	484	500	1100	1	1	33832921	551	6.39	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.35	1500	20230103	8.67	1809	-9.89	20230616	1500	8.67	20230103	2275	-28.35	20220923	1500	8.67	20230103	3.80	N	037760	500	169 억		233454	N	N	0	N	00	N
82	20230717	160424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	10	2	0.62	32766683	20321	37.88	1615	1630	1600	2095	1130	1613	1612.45	0.70	0	-2283	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	549	6.36	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.66	1500	20230103	8.20	1809	-10.28	20230616	1500	8.20	20230103	2275	-28.66	20220923	1500	8.20	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
83	20230717	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	17	2	1.05	32096753	19909	37.11	1615	1630	1600	2095	1130	1613	1612.17	0.70	0	-2285	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	551	6.39	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.35	1500	20230103	8.67	1809	-9.89	20230616	1500	8.67	20230103	2275	-28.35	20220923	1500	8.67	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
84	20230717	140423	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	5	2	0.31	27033459	16795	31.31	1615	1625	1600	2095	1130	1613	1609.61	0.70	0	-2100	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	547	6.35	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.88	1500	20230103	7.87	1809	-10.56	20230616	1500	7.87	20230103	2275	-28.88	20220923	1500	7.87	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
85	20230717	130420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	11	2	0.68	26218580	16292	30.37	1615	1625	1600	2095	1130	1613	1609.29	0.70	0	-1935	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	549	6.37	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
86	20230717	120425	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	6	2	0.37	20243708	12604	23.49	1615	1619	1600	2095	1130	1613	1606.13	0.70	0	-1789	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	548	6.35	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.84	1500	20230103	7.93	1809	-10.50	20230616	1500	7.93	20230103	2275	-28.84	20220923	1500	7.93	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
87	20230717	110420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1614	1	2	0.06	19023918	11850	22.09	1615	1619	1600	2095	1130	1613	1605.39	0.70	0	-1337	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	546	6.33	0.58	12	0.04	255.00	2790.00	2275	20220923	-29.05	1500	20230103	7.60	1809	-10.78	20230616	1500	7.60	20230103	2275	-29.05	20220923	1500	7.60	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
88	20230717	100421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	6	2	0.37	17876516	11139	20.76	1615	1619	1600	2095	1130	1613	1604.86	0.70	0	-1316	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	548	6.35	0.58	12	0.03	255.00	2790.00	2275	20220923	-28.84	1500	20230103	7.93	1809	-10.50	20230616	1500	7.93	20230103	2275	-28.84	20220923	1500	7.93	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
89	20230717	090420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	-6	5	-0.37	804822	501	0.93	1615	1615	1606	2095	1130	1613	1606.43	0.70	0	-399	1624	1618	1611	1605	1598	1615	1602	169	482	500	1090	1	1	33832921	544	6.30	0.58	12	0.00	255.00	2790.00	2275	20220923	-29.36	1500	20230103	7.13	1809	-11.17	20230616	1500	7.13	20230103	2275	-29.36	20220923	1500	7.13	20230103	3.81	N	037760	500	169 억		235759	N	N	0	N	00	N
90	20230714	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	-5	5	-0.31	86138771	53588	193.11	1617	1617	1604	2100	1133	1618	1607.39	0.73	0	-9943	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	546	6.33	0.58	12	0.16	255.00	2790.00	2275	20220923	-29.10	1500	20230103	7.53	1809	-10.83	20230616	1500	7.53	20230103	2275	-29.10	20220923	1500	7.53	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
91	20230714	150422	57	100.00	KOSDAQ		금속	N	N	N	N		N	1611	-7	5	-0.43	79435290	49424	178.10	1617	1617	1604	2100	1133	1618	1607.22	0.73	0	-9945	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	545	6.32	0.58	12	0.15	255.00	2790.00	2275	20220923	-29.19	1500	20230103	7.40	1809	-10.95	20230616	1500	7.40	20230103	2275	-29.19	20220923	1500	7.40	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
92	20230714	140424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	-6	5	-0.37	73984574	46036	165.90	1617	1617	1604	2100	1133	1618	1607.10	0.73	0	-9692	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	545	6.32	0.58	12	0.14	255.00	2790.00	2275	20220923	-29.14	1500	20230103	7.47	1809	-10.89	20230616	1500	7.47	20230103	2275	-29.14	20220923	1500	7.47	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
93	20230714	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1606	-12	5	-0.74	57984382	36075	130.00	1617	1617	1604	2100	1133	1618	1607.33	0.73	0	-9078	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	543	6.30	0.58	12	0.11	255.00	2790.00	2275	20220923	-29.41	1500	20230103	7.07	1809	-11.22	20230616	1500	7.07	20230103	2275	-29.41	20220923	1500	7.07	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
94	20230714	120419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1607	-11	5	-0.68	46201176	28734	103.55	1617	1617	1604	2100	1133	1618	1607.89	0.73	0	-5909	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	544	6.30	0.58	12	0.08	255.00	2790.00	2275	20220923	-29.36	1500	20230103	7.13	1809	-11.17	20230616	1500	7.13	20230103	2275	-29.36	20220923	1500	7.13	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
95	20230714	110421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	-6	5	-0.37	35129694	21855	78.76	1617	1617	1604	2100	1133	1618	1607.40	0.73	0	-5609	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	545	6.32	0.58	12	0.06	255.00	2790.00	2275	20220923	-29.14	1500	20230103	7.47	1809	-10.89	20230616	1500	7.47	20230103	2275	-29.14	20220923	1500	7.47	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
96	20230714	100424	57	100.00	KOSDAQ		금속	N	N	N	N		N	1608	-10	5	-0.62	27437343	17070	61.51	1617	1617	1604	2100	1133	1618	1607.34	0.73	0	-5351	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	544	6.31	0.58	12	0.05	255.00	2790.00	2275	20220923	-29.32	1500	20230103	7.20	1809	-11.11	20230616	1500	7.20	20230103	2275	-29.32	20220923	1500	7.20	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
97	20230714	090421	57	100.00	KOSDAQ		금속	N	N	N	N		N	1612	-6	5	-0.37	2159565	1337	4.82	1617	1617	1612	2100	1133	1618	1615.23	0.73	0	-1145	1634	1626	1621	1613	1608	1623	1610	169	483	500	1100	1	1	33832921	545	6.32	0.58	12	0.00	255.00	2790.00	2275	20220923	-29.14	1500	20230103	7.47	1809	-10.89	20230616	1500	7.47	20230103	2275	-29.14	20220923	1500	7.47	20230103	3.80	N	037760	500	169 억		245702	N	N	0	N	00	N
98	20230713	160420	57	100.00	KOSDAQ		금속	N	N	N	N		N	1618	-7	5	-0.43	44999312	27740	153.78	1626	1629	1616	2110	1138	1625	1622.38	0.75	0	-7993	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	547	6.35	0.58	12	0.08	255.00	2790.00	2275	20220923	-28.88	1500	20230103	7.87	1809	-10.56	20230616	1500	7.87	20230103	2275	-28.88	20220923	1500	7.87	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
99	20230713	150416	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-1	5	-0.06	33662107	20733	114.93	1626	1629	1618	2110	1138	1625	1623.60	0.75	0	-7929	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	549	6.37	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
100	20230713	140415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	0	3	0.00	30565353	18822	104.34	1626	1629	1620	2110	1138	1625	1623.92	0.75	0	-6571	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	550	6.37	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.57	1500	20230103	8.33	1809	-10.17	20230616	1500	8.33	20230103	2275	-28.57	20220923	1500	8.33	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
101	20230713	130418	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	0	3	0.00	25971963	15994	88.66	1626	1629	1620	2110	1138	1625	1623.86	0.75	0	-5029	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	550	6.37	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.57	1500	20230103	8.33	1809	-10.17	20230616	1500	8.33	20230103	2275	-28.57	20220923	1500	8.33	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
102	20230713	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-5	5	-0.31	22324671	13747	76.21	1626	1629	1620	2110	1138	1625	1623.97	0.75	0	-2837	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	548	6.35	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
103	20230713	110419	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	3	2	0.18	12603784	7756	43.00	1626	1629	1622	2110	1138	1625	1625.04	0.75	0	-1259	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	551	6.38	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.44	1500	20230103	8.53	1809	-10.01	20230616	1500	8.53	20230103	2275	-28.44	20220923	1500	8.53	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
104	20230713	100417	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	2	2	0.12	8165361	5026	27.86	1626	1629	1622	2110	1138	1625	1624.62	0.75	0	-1229	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	550	6.38	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.48	1500	20230103	8.47	1809	-10.06	20230616	1500	8.47	20230103	2275	-28.48	20220923	1500	8.47	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
105	20230713	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	0	3	0.00	2805365	1726	9.57	1626	1626	1625	2110	1138	1625	1625.36	0.75	0	-142	1637	1631	1625	1619	1613	1628	1616	169	486	500	1100	1	1	33832921	550	6.37	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.57	1500	20230103	8.33	1809	-10.17	20230616	1500	8.33	20230103	2275	-28.57	20220923	1500	8.33	20230103	3.80	N	037760	500	169 억		253695	N	N	0	N	00	N
106	20230712	160414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1625	-6	5	-0.37	29189467	17989	58.72	1631	1631	1619	2120	1142	1631	1622.63	0.76	0	-2482	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	550	6.37	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.57	1500	20230103	8.33	1809	-10.17	20230616	1500	8.33	20230103	2275	-28.57	20220923	1500	8.33	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
107	20230712	150413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1623	-8	5	-0.49	24665089	15202	49.62	1631	1631	1619	2120	1142	1631	1622.49	0.76	0	-2153	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	549	6.36	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.66	1500	20230103	8.20	1809	-10.28	20230616	1500	8.20	20230103	2275	-28.66	20220923	1500	8.20	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
108	20230712	140411	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-9	5	-0.55	21446766	13216	43.14	1631	1631	1619	2120	1142	1631	1622.79	0.76	0	-1870	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	549	6.36	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
109	20230712	130413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-11	5	-0.67	19067244	11748	38.35	1631	1631	1619	2120	1142	1631	1623.02	0.76	0	-1057	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	548	6.35	0.58	12	0.03	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
110	20230712	120414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	-2	5	-0.12	14270382	8788	28.69	1631	1631	1619	2120	1142	1631	1623.85	0.76	0	-852	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	551	6.39	0.58	12	0.03	255.00	2790.00	2275	20220923	-28.40	1500	20230103	8.60	1809	-9.95	20230616	1500	8.60	20230103	2275	-28.40	20220923	1500	8.60	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
111	20230712	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	-12	5	-0.74	11679761	7198	23.50	1631	1631	1619	2120	1142	1631	1622.64	0.76	0	62	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	548	6.35	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.84	1500	20230103	7.93	1809	-10.50	20230616	1500	7.93	20230103	2275	-28.84	20220923	1500	7.93	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
112	20230712	100415	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-10	5	-0.61	6816791	4200	13.71	1631	1631	1619	2120	1142	1631	1623.05	0.76	0	739	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	548	6.36	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
113	20230712	090414	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	0	3	0.00	298473	183	0.60	1631	1631	1631	2120	1142	1631	1631.00	0.76	0	0	1641	1635	1625	1619	1609	1639	1623	169	489	500	1100	1	1	33832921	552	6.40	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.31	1500	20230103	8.73	1809	-9.84	20230616	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20230103	3.79	N	037760	500	169 억		256177	N	N	0	N	00	N
114	20230711	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1631	7	2	0.43	49548711	30595	78.69	1625	1631	1615	2110	1137	1624	1619.50	0.78	0	-4689	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	552	6.40	0.58	12	0.09	255.00	2790.00	2275	20220923	-28.31	1500	20230103	8.73	1809	-9.84	20230616	1500	8.73	20230103	2275	-28.31	20220923	1500	8.73	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
115	20230711	150408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	3	2	0.18	46142810	28503	73.31	1625	1628	1615	2110	1137	1624	1618.88	0.78	0	-4337	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	550	6.38	0.58	12	0.08	255.00	2790.00	2275	20220923	-28.48	1500	20230103	8.47	1809	-10.06	20230616	1500	8.47	20230103	2275	-28.48	20220923	1500	8.47	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
116	20230711	140407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1619	-5	5	-0.31	25115538	15509	39.89	1625	1628	1615	2110	1137	1624	1619.42	0.78	0	-4848	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	548	6.35	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.84	1500	20230103	7.93	1809	-10.50	20230616	1500	7.93	20230103	2275	-28.84	20220923	1500	7.93	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
117	20230711	130400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-8	5	-0.49	23282849	14377	36.98	1625	1628	1615	2110	1137	1624	1619.45	0.78	0	-4100	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	547	6.34	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
118	20230711	120410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-8	5	-0.49	20621666	12732	32.75	1625	1628	1615	2110	1137	1624	1619.67	0.78	0	-2558	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	547	6.34	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
119	20230711	110413	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	-4	5	-0.25	13500658	8332	21.43	1625	1628	1615	2110	1137	1624	1620.34	0.78	0	-2555	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	548	6.35	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.79	1500	20230103	8.00	1809	-10.45	20230616	1500	8.00	20230103	2275	-28.79	20220923	1500	8.00	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
120	20230711	100410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1616	-8	5	-0.49	8640194	5325	13.70	1625	1628	1616	2110	1137	1624	1622.57	0.78	0	-1595	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	547	6.34	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.97	1500	20230103	7.73	1809	-10.67	20230616	1500	7.73	20230103	2275	-28.97	20220923	1500	7.73	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
121	20230711	090409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	4	2	0.25	300648	185	0.48	1625	1628	1625	2110	1137	1624	1625.12	0.78	0	-78	1648	1636	1624	1612	1600	1630	1606	169	486	500	1100	1	1	33832921	551	6.38	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.44	1500	20230103	8.53	1809	-10.01	20230616	1500	8.53	20230103	2275	-28.44	20220923	1500	8.53	20230103	3.77	N	037760	500	169 억		262251	N	N	0	N	00	N
122	20230710	160409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-21	5	-1.28	62472887	38498	79.32	1636	1636	1612	2135	1152	1645	1622.74	0.77	0	2090	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	549	6.37	0.58	12	0.11	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
123	20230710	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-23	5	-1.40	58243839	35888	73.94	1636	1636	1612	2135	1152	1645	1622.93	0.77	0	2214	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	549	6.36	0.58	12	0.11	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
124	20230710	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	-12	5	-0.73	32730479	20139	41.49	1636	1636	1616	2135	1152	1645	1625.23	0.77	0	2876	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	552	6.40	0.59	12	0.06	255.00	2790.00	2275	20220923	-28.22	1500	20230103	8.87	1809	-9.73	20230616	1500	8.87	20230103	2275	-28.22	20220923	1500	8.87	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
125	20230710	130402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	-19	5	-1.16	30354965	18680	38.49	1636	1636	1616	2135	1152	1645	1625.00	0.77	0	2239	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	550	6.38	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.53	1500	20230103	8.40	1809	-10.12	20230616	1500	8.40	20230103	2275	-28.53	20220923	1500	8.40	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
126	20230710	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	-12	5	-0.73	27650648	17020	35.07	1636	1636	1616	2135	1152	1645	1624.60	0.77	0	2230	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	552	6.40	0.59	12	0.05	255.00	2790.00	2275	20220923	-28.22	1500	20230103	8.87	1809	-9.73	20230616	1500	8.87	20230103	2275	-28.22	20220923	1500	8.87	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
127	20230710	110410	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	-17	5	-1.03	19277620	11885	24.49	1636	1636	1616	2135	1152	1645	1622.01	0.77	0	1927	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	551	6.38	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.44	1500	20230103	8.53	1809	-10.01	20230616	1500	8.53	20230103	2275	-28.44	20220923	1500	8.53	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
128	20230710	100409	57	100.00	KOSDAQ		금속	N	N	N	N		N	1629	-16	5	-0.97	9002247	5545	11.42	1636	1636	1621	2135	1152	1645	1623.49	0.77	0	1084	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	551	6.39	0.58	12	0.02	255.00	2790.00	2275	20220923	-28.40	1500	20230103	8.60	1809	-9.95	20230616	1500	8.60	20230103	2275	-28.40	20220923	1500	8.60	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
129	20230710	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1630	-15	5	-0.91	532233	326	0.67	1636	1636	1630	2135	1152	1645	1632.62	0.77	0	-33	1661	1652	1636	1627	1611	1657	1632	169	491	500	1110	1	1	33832921	551	6.39	0.58	12	0.00	255.00	2790.00	2275	20220923	-28.35	1500	20230103	8.67	1809	-9.89	20230616	1500	8.67	20230103	2275	-28.35	20220923	1500	8.67	20230103	3.78	N	037760	500	169 억		259901	N	N	0	N	00	N
130	20230707	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1645	10	2	0.61	74945300	45980	84.54	1635	1645	1620	2125	1145	1635	1629.77	0.78	0	-5083	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	557	6.45	0.59	12	0.14	255.00	2790.00	2275	20220923	-27.69	1500	20230103	9.67	1809	-9.07	20230616	1500	9.67	20230103	2275	-27.69	20220923	1500	9.67	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
131	20230707	150405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1636	1	2	0.06	62330927	38296	70.41	1635	1638	1620	2125	1145	1635	1627.61	0.78	0	-4285	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	554	6.42	0.59	12	0.11	255.00	2790.00	2275	20220923	-28.09	1500	20230103	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
132	20230707	140412	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	-8	5	-0.49	35120537	21613	39.74	1635	1635	1620	2125	1145	1635	1624.97	0.78	0	-5209	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	550	6.38	0.58	12	0.06	255.00	2790.00	2275	20220923	-28.48	1500	20230103	8.47	1809	-10.06	20230616	1500	8.47	20230103	2275	-28.48	20220923	1500	8.47	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
133	20230707	130408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1624	-11	5	-0.67	28990190	17845	32.81	1635	1635	1620	2125	1145	1635	1624.56	0.78	0	-4561	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	549	6.37	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.62	1500	20230103	8.27	1809	-10.23	20230616	1500	8.27	20230103	2275	-28.62	20220923	1500	8.27	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
134	20230707	120408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	-8	5	-0.49	27508047	16933	31.13	1635	1635	1620	2125	1145	1635	1624.52	0.78	0	-4064	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	550	6.38	0.58	12	0.05	255.00	2790.00	2275	20220923	-28.48	1500	20230103	8.47	1809	-10.06	20230616	1500	8.47	20230103	2275	-28.48	20220923	1500	8.47	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
135	20230707	110408	57	100.00	KOSDAQ		금속	N	N	N	N		N	1622	-13	5	-0.80	24151039	14870	27.34	1635	1635	1620	2125	1145	1635	1624.15	0.78	0	-4063	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	549	6.36	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.70	1500	20230103	8.13	1809	-10.34	20230616	1500	8.13	20230103	2275	-28.70	20220923	1500	8.13	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
136	20230707	100406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	-14	5	-0.86	19601061	12067	22.19	1635	1635	1620	2125	1145	1635	1624.35	0.78	0	-3040	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	548	6.36	0.58	12	0.04	255.00	2790.00	2275	20220923	-28.75	1500	20230103	8.07	1809	-10.39	20230616	1500	8.07	20230103	2275	-28.75	20220923	1500	8.07	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
137	20230707	090405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1626	-9	5	-0.55	4022838	2463	4.53	1635	1635	1626	2125	1145	1635	1633.31	0.78	0	-69	1685	1660	1640	1615	1595	1650	1605	169	490	500	1110	1	1	33832921	550	6.38	0.58	12	0.01	255.00	2790.00	2275	20220923	-28.53	1500	20230103	8.40	1809	-10.12	20230616	1500	8.40	20230103	2275	-28.53	20220923	1500	8.40	20230103	3.80	N	037760	500	169 억		264541	N	N	0	N	00	N
138	20230706	160405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1635	-22	5	-1.33	88806688	54391	76.44	1651	1665	1620	2150	1160	1657	1632.74	0.82	0	-11964	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	553	6.41	0.59	12	0.16	255.00	2790.00	2275	20220923	-28.13	1500	20230103	9.00	1809	-9.62	20230616	1500	9.00	20230103	2275	-28.13	20220923	1500	9.00	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
139	20230706	150406	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	-30	5	-1.81	78957150	48347	67.95	1651	1665	1620	2150	1160	1657	1633.13	0.82	0	-11225	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	550	6.38	0.58	12	0.14	255.00	2790.00	2275	20220923	-28.48	1500	20230103	8.47	1809	-10.06	20230616	1500	8.47	20230103	2275	-28.48	20220923	1500	8.47	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
140	20230706	140405	57	100.00	KOSDAQ		금속	N	N	N	N		N	1628	-29	5	-1.75	50682865	30934	43.48	1651	1665	1625	2150	1160	1657	1638.42	0.82	0	-10147	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	551	6.38	0.58	12	0.09	255.00	2790.00	2275	20220923	-28.44	1500	20230103	8.53	1809	-10.01	20230616	1500	8.53	20230103	2275	-28.44	20220923	1500	8.53	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
141	20230706	130403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1636	-21	5	-1.27	36570009	22279	31.31	1651	1665	1627	2150	1160	1657	1641.46	0.82	0	-7901	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	554	6.42	0.59	12	0.07	255.00	2790.00	2275	20220923	-28.09	1500	20230103	9.07	1809	-9.56	20230616	1500	9.07	20230103	2275	-28.09	20220923	1500	9.07	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
142	20230706	120404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1641	-16	5	-0.97	27836485	16953	23.83	1651	1665	1627	2150	1160	1657	1641.98	0.82	0	-5160	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	555	6.44	0.59	12	0.05	255.00	2790.00	2275	20220923	-27.87	1500	20230103	9.40	1809	-9.29	20230616	1500	9.40	20230103	2275	-27.87	20220923	1500	9.40	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
143	20230706	110407	57	100.00	KOSDAQ		금속	N	N	N	N		N	1641	-16	5	-0.97	25732927	15674	22.03	1651	1665	1627	2150	1160	1657	1641.76	0.82	0	-5078	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	555	6.44	0.59	12	0.05	255.00	2790.00	2275	20220923	-27.87	1500	20230103	9.40	1809	-9.29	20230616	1500	9.40	20230103	2275	-27.87	20220923	1500	9.40	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
144	20230706	100403	57	100.00	KOSDAQ		금속	N	N	N	N		N	1639	-18	5	-1.09	21120594	12869	18.09	1651	1665	1627	2150	1160	1657	1641.20	0.82	0	-4120	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	555	6.43	0.59	12	0.04	255.00	2790.00	2275	20220923	-27.96	1500	20230103	9.27	1809	-9.40	20230616	1500	9.27	20230103	2275	-27.96	20220923	1500	9.27	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
145	20230706	090404	57	100.00	KOSDAQ		금속	N	N	N	N		N	1643	-14	5	-0.84	3532934	2143	3.01	1651	1665	1643	2150	1160	1657	1648.59	0.82	0	-929	1711	1684	1668	1641	1625	1676	1633	169	495	500	1120	1	1	33832921	556	6.44	0.59	12	0.01	255.00	2790.00	2275	20220923	-27.78	1500	20230103	9.53	1809	-9.18	20230616	1500	9.53	20230103	2275	-27.78	20220923	1500	9.53	20230103	3.75	N	037760	500	169 억		275893	N	N	0	N	00	N
146	20230705	160402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1657	-33	5	-1.95	118528000	71071	93.39	1680	1695	1652	2195	1183	1690	1667.74	0.84	0	-11742	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	561	6.50	0.59	12	0.21	255.00	2790.00	2275	20220923	-27.16	1500	20230103	10.47	1809	-8.40	20230616	1500	10.47	20230103	2275	-27.16	20220923	1500	10.47	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
147	20230705	150402	57	100.00	KOSDAQ		금속	N	N	N	N		N	1655	-35	5	-2.07	108837849	65221	85.71	1680	1695	1652	2195	1183	1690	1668.75	0.84	0	-10085	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	560	6.49	0.59	12	0.19	255.00	2790.00	2275	20220923	-27.25	1500	20230103	10.33	1809	-8.51	20230616	1500	10.33	20230103	2275	-27.25	20220923	1500	10.33	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
148	20230705	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1652	-38	5	-2.25	104732822	62746	82.45	1680	1695	1652	2195	1183	1690	1669.16	0.84	0	-9128	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	559	6.48	0.59	12	0.19	255.00	2790.00	2275	20220923	-27.38	1500	20230103	10.13	1809	-8.68	20230616	1500	10.13	20230103	2275	-27.38	20220923	1500	10.13	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
149	20230705	130358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1661	-29	5	-1.72	84028497	50254	66.04	1680	1695	1659	2195	1183	1690	1672.08	0.84	0	-6834	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	562	6.51	0.60	12	0.15	255.00	2790.00	2275	20220923	-26.99	1500	20230103	10.73	1809	-8.18	20230616	1500	10.73	20230103	2275	-26.99	20220923	1500	10.73	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
150	20230705	120358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1669	-21	5	-1.24	49307409	29373	38.60	1680	1695	1669	2195	1183	1690	1678.66	0.84	0	-4079	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	565	6.55	0.60	12	0.09	255.00	2790.00	2275	20220923	-26.64	1500	20230103	11.27	1809	-7.74	20230616	1500	11.27	20230103	2275	-26.64	20220923	1500	11.27	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
151	20230705	110401	57	100.00	KOSDAQ		금속	N	N	N	N		N	1674	-16	5	-0.95	39979821	23792	31.26	1680	1695	1674	2195	1183	1690	1680.39	0.84	0	-4320	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	566	6.56	0.60	12	0.07	255.00	2790.00	2275	20220923	-26.42	1500	20230103	11.60	1809	-7.46	20230616	1500	11.60	20230103	2275	-26.42	20220923	1500	11.60	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
152	20230705	100400	57	100.00	KOSDAQ		금속	N	N	N	N		N	1685	-5	5	-0.30	15770885	9360	12.30	1680	1695	1677	2195	1183	1690	1684.92	0.84	0	-873	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	570	6.61	0.60	12	0.03	255.00	2790.00	2275	20220923	-25.93	1500	20230103	12.33	1809	-6.85	20230616	1500	12.33	20230103	2275	-25.93	20220923	1500	12.33	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
153	20230705	090359	57	100.00	KOSDAQ		금속	N	N	N	N		N	1681	-9	5	-0.53	883756	526	0.69	1680	1681	1680	2195	1183	1690	1680.14	0.84	0	50	1725	1707	1692	1674	1659	1700	1667	169	506	500	1140	1	1	33832921	569	6.59	0.60	12	0.00	255.00	2790.00	2275	20220923	-26.11	1500	20230103	12.07	1809	-7.08	20230616	1500	12.07	20230103	2275	-26.11	20220923	1500	12.07	20230103	3.75	N	037760	500	169 억		285536	N	N	0	N	00	N
154	20230704	160358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-10	5	-0.59	128035279	76017	70.68	1710	1710	1677	2210	1190	1700	1684.30	0.86	0	-5613	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	572	6.63	0.61	12	0.22	255.00	2790.00	2275	20220923	-25.71	1500	20230103	12.67	1809	-6.58	20230616	1500	12.67	20230103	2275	-25.71	20220923	1500	12.67	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
155	20230704	150354	57	100.00	KOSDAQ		금속	N	N	N	N		N	1692	-8	5	-0.47	120110466	71315	66.31	1710	1710	1677	2210	1190	1700	1684.22	0.86	0	-5823	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	572	6.64	0.61	12	0.21	255.00	2790.00	2275	20220923	-25.63	1500	20230103	12.80	1809	-6.47	20230616	1500	12.80	20230103	2275	-25.63	20220923	1500	12.80	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
156	20230704	140358	57	100.00	KOSDAQ		금속	N	N	N	N		N	1687	-13	5	-0.76	111178571	66012	61.38	1710	1710	1677	2210	1190	1700	1684.22	0.86	0	-5156	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	571	6.62	0.60	12	0.20	255.00	2790.00	2275	20220923	-25.85	1500	20230103	12.47	1809	-6.74	20230616	1500	12.47	20230103	2275	-25.85	20220923	1500	12.47	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
157	20230704	130353	57	100.00	KOSDAQ		금속	N	N	N	N		N	1696	-4	5	-0.24	88924345	52778	49.07	1710	1710	1679	2210	1190	1700	1684.88	0.86	0	-8217	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	574	6.65	0.61	12	0.16	255.00	2790.00	2275	20220923	-25.45	1500	20230103	13.07	1809	-6.25	20230616	1500	13.07	20230103	2275	-25.45	20220923	1500	13.07	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
158	20230704	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1690	-10	5	-0.59	86258620	51201	47.61	1710	1710	1679	2210	1190	1700	1684.71	0.86	0	-8155	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	572	6.63	0.61	12	0.15	255.00	2790.00	2275	20220923	-25.71	1500	20230103	12.67	1809	-6.58	20230616	1500	12.67	20230103	2275	-25.71	20220923	1500	12.67	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
159	20230704	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1683	-17	5	-1.00	71646437	42559	39.57	1710	1710	1679	2210	1190	1700	1683.46	0.86	0	-7050	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	569	6.60	0.60	12	0.13	255.00	2790.00	2275	20220923	-26.02	1500	20230103	12.20	1809	-6.97	20230616	1500	12.20	20230103	2275	-26.02	20220923	1500	12.20	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
160	20230704	100351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	-20	5	-1.18	46271602	27472	25.54	1710	1710	1680	2210	1190	1700	1684.32	0.86	0	486	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	568	6.59	0.60	12	0.08	255.00	2790.00	2275	20220923	-26.15	1500	20230103	12.00	1809	-7.13	20230616	1500	12.00	20230103	2275	-26.15	20220923	1500	12.00	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
161	20230704	090352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1700	0	3	0.00	2826647	1657	1.54	1710	1710	1700	2210	1190	1700	1705.88	0.86	0	-1050	1727	1713	1698	1684	1669	1720	1691	169	510	500	1150	1	1	33832921	575	6.67	0.61	12	0.00	255.00	2790.00	2275	20220923	-25.27	1500	20230103	13.33	1809	-6.03	20230616	1500	13.33	20230103	2275	-25.27	20220923	1500	13.33	20230103	3.77	N	037760	500	169 억		290896	N	N	0	N	00	N
162	20230703	160349	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1700	17	2	1.01	177204531	104424	61.75	1683	1712	1683	2185	1179	1683	1696.97	0.82	0	11637	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	575	6.67	0.61	12	0.31	255.00	2790.00	2275	20220923	-25.27	1500	20230103	13.33	1809	-6.03	20230616	1500	13.33	20230103	2275	-25.27	20220923	1500	13.33	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
163	20230703	150351	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1700	17	2	1.01	169459016	99863	59.05	1683	1712	1683	2185	1179	1683	1696.91	0.82	0	11424	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	575	6.67	0.61	12	0.30	255.00	2790.00	2275	20220923	-25.27	1500	20230103	13.33	1809	-6.03	20230616	1500	13.33	20230103	2275	-25.27	20220923	1500	13.33	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
164	20230703	140350	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1693	10	2	0.59	147136030	86654	51.24	1683	1712	1683	2185	1179	1683	1697.97	0.82	0	10795	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	573	6.64	0.61	12	0.26	255.00	2790.00	2275	20220923	-25.58	1500	20230103	12.87	1809	-6.41	20230616	1500	12.87	20230103	2275	-25.58	20220923	1500	12.87	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
165	20230703	130349	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1696	13	2	0.77	129353403	76172	45.04	1683	1712	1683	2185	1179	1683	1698.18	0.82	0	11758	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	574	6.65	0.61	12	0.23	255.00	2790.00	2275	20220923	-25.45	1500	20230103	13.07	1809	-6.25	20230616	1500	13.07	20230103	2275	-25.45	20220923	1500	13.07	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
166	20230703	120350	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1704	21	2	1.25	123262246	72581	42.92	1683	1712	1683	2185	1179	1683	1698.27	0.82	0	11365	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	577	6.68	0.61	12	0.21	255.00	2790.00	2275	20220923	-25.10	1500	20230103	13.60	1809	-5.80	20230616	1500	13.60	20230103	2275	-25.10	20220923	1500	13.60	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
167	20230703	110350	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1696	13	2	0.77	108544623	63917	37.80	1683	1712	1683	2185	1179	1683	1698.21	0.82	0	11975	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	574	6.65	0.61	12	0.19	255.00	2790.00	2275	20220923	-25.45	1500	20230103	13.07	1809	-6.25	20230616	1500	13.07	20230103	2275	-25.45	20220923	1500	13.07	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
168	20230703	100344	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1696	13	2	0.77	90220011	53139	31.42	1683	1712	1683	2185	1179	1683	1697.81	0.82	0	11997	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	574	6.65	0.61	12	0.16	255.00	2790.00	2275	20220923	-25.45	1500	20230103	13.07	1809	-6.25	20230616	1500	13.07	20230103	2275	-25.45	20220923	1500	13.07	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N
169	20230703	090344	00	50.00	KOSDAQ		금속	N	N	N	N	50	N	1683	0	3	0.00	4281798	2542	1.50	1683	1690	1683	2185	1179	1683	1684.42	0.82	0	-419	1714	1698	1674	1658	1634	1706	1666	169	503	500	1140	1	1	33832921	569	6.60	0.60	12	0.01	255.00	2790.00	2275	20220923	-26.02	1500	20230103	12.20	1809	-6.97	20230616	1500	12.20	20230103	2275	-26.02	20220923	1500	12.20	20230103	3.79	N	037760	500	169 억		278610	N	N	0	N	00	N