KissMeData/048470/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	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	5	2	0.13	95674705	24772	135.92	3895	3905	3830	5060	2730	3895	3862.21	1.54	0	2306	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	390	-8.50	0.54	12	0.25	-459.00	7173.00	6690	20220916	-41.70	3510	20230726	11.11	4950	-21.21	20230330	3510	11.11	20230726	6690	-41.70	20220916	3510	11.11	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
3	20230731	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-15	5	-0.39	82608790	21413	117.49	3895	3905	3830	5060	2730	3895	3857.88	1.54	0	2722	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	388	-8.45	0.54	12	0.21	-459.00	7173.00	6690	20220916	-42.00	3510	20230726	10.54	4950	-21.62	20230330	3510	10.54	20230726	6690	-42.00	20220916	3510	10.54	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
4	20230731	140513	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-55	5	-1.41	63930660	16553	90.82	3895	3905	3830	5060	2730	3895	3862.18	1.54	0	3121	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	384	-8.37	0.54	12	0.17	-459.00	7173.00	6690	20220916	-42.60	3510	20230726	9.40	4950	-22.42	20230330	3510	9.40	20230726	6690	-42.60	20220916	3510	9.40	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
5	20230731	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	3860	-35	5	-0.90	53545495	13858	76.03	3895	3905	3830	5060	2730	3895	3863.87	1.54	0	3145	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	386	-8.41	0.54	12	0.14	-459.00	7173.00	6690	20220916	-42.30	3510	20230726	9.97	4950	-22.02	20230330	3510	9.97	20230726	6690	-42.30	20220916	3510	9.97	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
6	20230731	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-30	5	-0.77	45898370	11883	65.20	3895	3905	3830	5060	2730	3895	3862.52	1.54	0	3155	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	387	-8.42	0.54	12	0.12	-459.00	7173.00	6690	20220916	-42.23	3510	20230726	10.11	4950	-21.92	20230330	3510	10.11	20230726	6690	-42.23	20220916	3510	10.11	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
7	20230731	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-30	5	-0.77	24936150	6450	35.39	3895	3905	3830	5060	2730	3895	3866.07	1.54	0	-283	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	387	-8.42	0.54	12	0.06	-459.00	7173.00	6690	20220916	-42.23	3510	20230726	10.11	4950	-21.92	20230330	3510	10.11	20230726	6690	-42.23	20220916	3510	10.11	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
8	20230731	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	3855	-40	5	-1.03	12828890	3314	18.18	3895	3905	3830	5060	2730	3895	3871.12	1.54	0	-2024	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	386	-8.40	0.54	12	0.03	-459.00	7173.00	6690	20220916	-42.38	3510	20230726	9.83	4950	-22.12	20230330	3510	9.83	20230726	6690	-42.38	20220916	3510	9.83	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
9	20230731	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	0	3	0.00	3435390	882	4.84	3895	3895	3895	5060	2730	3895	3895.00	1.54	0	-220	4038	3966	3823	3751	3608	4002	3787	50	1165	500	2720	5	1	10000000	390	-8.49	0.54	12	0.01	-459.00	7173.00	6690	20220916	-41.78	3510	20230726	10.97	4950	-21.31	20230330	3510	10.97	20230726	6690	-41.78	20220916	3510	10.97	20230726	3.88	N	048470	500	50 억		154236	N	N	0	N	00	N
10	20230728	160515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	95	2	2.50	68617270	17967	33.84	3800	3895	3680	4940	2660	3800	3817.47	1.54	0	-167	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	390	-8.49	0.54	12	0.18	-459.00	7173.00	6690	20220916	-41.78	3510	20230726	10.97	4950	-21.31	20230330	3510	10.97	20230726	6690	-41.78	20220916	3510	10.97	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
11	20230728	150515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3810	10	2	0.26	54418805	14309	26.95	3800	3855	3680	4940	2660	3800	3803.12	1.54	0	239	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	381	-8.30	0.53	12	0.14	-459.00	7173.00	6690	20220916	-43.05	3510	20230726	8.55	4950	-23.03	20230330	3510	8.55	20230726	6690	-43.05	20220916	3510	8.55	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
12	20230728	140512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	50	2	1.32	42310615	11133	20.97	3800	3855	3680	4940	2660	3800	3800.47	1.54	0	-57	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	385	-8.39	0.54	12	0.11	-459.00	7173.00	6690	20220916	-42.45	3510	20230726	9.69	4950	-22.22	20230330	3510	9.69	20230726	6690	-42.45	20220916	3510	9.69	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
13	20230728	130515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3850	50	2	1.32	32752330	8639	16.27	3800	3850	3680	4940	2660	3800	3791.22	1.54	0	-72	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	385	-8.39	0.54	12	0.09	-459.00	7173.00	6690	20220916	-42.45	3510	20230726	9.69	4950	-22.22	20230330	3510	9.69	20230726	6690	-42.45	20220916	3510	9.69	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
14	20230728	120512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	0	3	0.00	21345150	5659	10.66	3800	3810	3680	4940	2660	3800	3771.89	1.54	0	1	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	380	-8.28	0.53	12	0.06	-459.00	7173.00	6690	20220916	-43.20	3510	20230726	8.26	4950	-23.23	20230330	3510	8.26	20230726	6690	-43.20	20220916	3510	8.26	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
15	20230728	110516	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	0	3	0.00	19502425	5174	9.74	3800	3805	3680	4940	2660	3800	3769.31	1.54	0	108	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	380	-8.28	0.53	12	0.05	-459.00	7173.00	6690	20220916	-43.20	3510	20230726	8.26	4950	-23.23	20230330	3510	8.26	20230726	6690	-43.20	20220916	3510	8.26	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
16	20230728	100511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	-15	5	-0.39	9588630	2558	4.82	3800	3805	3680	4940	2660	3800	3748.49	1.54	0	-988	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	379	-8.25	0.53	12	0.03	-459.00	7173.00	6690	20220916	-43.42	3510	20230726	7.83	4950	-23.54	20230330	3510	7.83	20230726	6690	-43.42	20220916	3510	7.83	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
17	20230728	090515	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	0	3	0.00	589000	155	0.29	3800	3800	3800	4940	2660	3800	3800.00	1.54	0	2	4000	3900	3710	3610	3420	3950	3660	50	1140	500	2660	5	1	10000000	380	-8.28	0.53	12	0.00	-459.00	7173.00	6690	20220916	-43.20	3510	20230726	8.26	4950	-23.23	20230330	3510	8.26	20230726	6690	-43.20	20220916	3510	8.26	20230726	4.08	N	048470	500	50 억		153989	N	N	0	N	00	N
18	20230727	160512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	210	2	5.85	195201455	52311	41.62	3520	3810	3520	4665	2515	3590	3731.56	1.54	-17774	366	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	380	-8.28	0.53	12	0.52	-459.00	7173.00	6690	20220916	-43.20	3510	20230726	8.26	4950	-23.23	20230330	3510	8.26	20230726	6690	-43.20	20220916	3510	8.26	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
19	20230727	150513	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	180	2	5.01	181565270	48705	38.75	3520	3810	3520	4665	2515	3590	3727.86	1.54	-17774	338	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	377	-8.21	0.53	12	0.49	-459.00	7173.00	6690	20220916	-43.65	3510	20230726	7.41	4950	-23.84	20230330	3510	7.41	20230726	6690	-43.65	20220916	3510	7.41	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
20	20230727	140509	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	190	2	5.29	150097100	40344	32.10	3520	3810	3520	4665	2515	3590	3720.43	1.54	-17774	880	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	378	-8.24	0.53	12	0.40	-459.00	7173.00	6690	20220916	-43.50	3510	20230726	7.69	4950	-23.64	20230330	3510	7.69	20230726	6690	-43.50	20220916	3510	7.69	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
21	20230727	130510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3765	175	2	4.87	141187915	37954	30.20	3520	3810	3520	4665	2515	3590	3719.97	1.54	-17774	945	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	377	-8.20	0.52	12	0.38	-459.00	7173.00	6690	20220916	-43.72	3510	20230726	7.26	4950	-23.94	20230330	3510	7.26	20230726	6690	-43.72	20220916	3510	7.26	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
22	20230727	120512	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3795	205	2	5.71	129465125	34827	27.71	3520	3810	3520	4665	2515	3590	3717.38	1.54	-17774	1555	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	380	-8.27	0.53	12	0.35	-459.00	7173.00	6690	20220916	-43.27	3510	20230726	8.12	4950	-23.33	20230330	3510	8.12	20230726	6690	-43.27	20220916	3510	8.12	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
23	20230727	110511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3780	190	2	5.29	102288360	27643	22.00	3520	3810	3520	4665	2515	3590	3700.33	1.54	-17774	-1585	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	378	-8.24	0.53	12	0.28	-459.00	7173.00	6690	20220916	-43.50	3510	20230726	7.69	4950	-23.64	20230330	3510	7.69	20230726	6690	-43.50	20220916	3510	7.69	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
24	20230727	100510	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	195	2	5.43	85261990	23128	18.40	3520	3810	3520	4665	2515	3590	3686.53	1.54	-17774	-811	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	379	-8.25	0.53	12	0.23	-459.00	7173.00	6690	20220916	-43.42	3510	20230726	7.83	4950	-23.54	20230330	3510	7.83	20230726	6690	-43.42	20220916	3510	7.83	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
25	20230727	090511	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	-25	5	-0.70	17362315	4902	3.90	3520	3625	3520	4665	2515	3590	3541.88	1.54	-17774	1110	3923	3756	3633	3466	3343	3695	3405	50	1075	500	2510	5	1	10000000	357	-7.77	0.50	12	0.05	-459.00	7173.00	6690	20220916	-46.71	3510	20230726	1.57	4950	-27.98	20230330	3510	1.57	20230726	6690	-46.71	20220916	3510	1.57	20230726	4.17	N	048470	500	50 억		153605	N	N	0	N	00	N
26	20230726	160509	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3590	-200	5	-5.28	451589370	124774	221.32	3730	3800	3510	4925	2655	3790	3619.26	1.71	0	-17747	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	359	-7.82	0.50	12	1.25	-459.00	7173.00	6690	20220916	-46.34	3510	20230726	2.28	4950	-27.47	20230330	3510	2.28	20230726	6690	-46.34	20220916	3510	2.28	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
27	20230726	150512	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3570	-220	5	-5.80	442631555	122270	216.88	3730	3800	3510	4925	2655	3790	3620.12	1.71	0	-17783	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	357	-7.78	0.50	12	1.22	-459.00	7173.00	6690	20220916	-46.64	3510	20230726	1.71	4950	-27.88	20230330	3510	1.71	20230726	6690	-46.64	20220916	3510	1.71	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
28	20230726	140509	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3580	-210	5	-5.54	355305910	97807	173.48	3730	3800	3510	4925	2655	3790	3632.72	1.71	0	-19289	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	358	-7.80	0.50	12	0.98	-459.00	7173.00	6690	20220916	-46.49	3510	20230726	1.99	4950	-27.68	20230330	3510	1.99	20230726	6690	-46.49	20220916	3510	1.99	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
29	20230726	130508	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3580	-210	5	-5.54	282447520	77320	137.15	3730	3800	3575	4925	2655	3790	3652.97	1.71	0	-17139	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	358	-7.80	0.50	12	0.77	-459.00	7173.00	6690	20220916	-46.49	3575	20230726	0.14	4950	-27.68	20230330	3575	0.14	20230726	6690	-46.49	20220916	3575	0.14	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
30	20230726	120509	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3650	-140	5	-3.69	225053910	61402	108.91	3730	3800	3600	4925	2655	3790	3665.25	1.71	0	-8218	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	365	-7.95	0.51	12	0.61	-459.00	7173.00	6690	20220916	-45.44	3600	20230726	1.39	4950	-26.26	20230330	3600	1.39	20230726	6690	-45.44	20220916	3600	1.39	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
31	20230726	110506	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3685	-105	5	-2.77	184749080	50326	89.27	3730	3800	3600	4925	2655	3790	3671.05	1.71	0	-7057	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	369	-8.03	0.51	12	0.50	-459.00	7173.00	6690	20220916	-44.92	3600	20230726	2.36	4950	-25.56	20230330	3600	2.36	20230726	6690	-44.92	20220916	3600	2.36	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
32	20230726	100510	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3645	-145	5	-3.83	116286180	31430	55.75	3730	3800	3620	4925	2655	3790	3699.85	1.71	0	-2067	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	365	-7.94	0.51	12	0.31	-459.00	7173.00	6690	20220916	-45.52	3620	20230726	0.69	4950	-26.36	20230330	3620	0.69	20230726	6690	-45.52	20220916	3620	0.69	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
33	20230726	090505	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3795	5	2	0.13	6550460	1733	3.07	3730	3795	3730	4925	2655	3790	3779.84	1.71	0	-641	3970	3880	3830	3740	3690	3855	3715	50	1135	500	2650	5	1	10000000	380	-8.27	0.53	12	0.02	-459.00	7173.00	6690	20220916	-43.27	3730	20230726	1.74	4950	-23.33	20230330	3730	1.74	20230726	6690	-43.27	20220916	3730	1.74	20230726	4.11	N	048470	500	50 억		171379	N	N	0	N	00	N
34	20230725	160504	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3790	-90	5	-2.32	215802145	56297	87.23	3870	3920	3780	5040	2720	3880	3833.35	1.80	0	-8291	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	379	-8.26	0.53	12	0.56	-459.00	7173.00	6690	20220916	-43.35	3775	20230103	0.40	4950	-23.43	20230330	3775	0.40	20230103	6690	-43.35	20220916	3775	0.40	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
35	20230725	150501	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	-80	5	-2.06	177035510	46154	71.51	3870	3885	3790	5040	2720	3880	3835.76	1.80	0	-7088	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	380	-8.28	0.53	12	0.46	-459.00	7173.00	6690	20220916	-43.20	3775	20230103	0.66	4950	-23.23	20230330	3775	0.66	20230103	6690	-43.20	20220916	3775	0.66	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
36	20230725	140502	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3835	-45	5	-1.16	124037245	32257	49.98	3870	3885	3820	5040	2720	3880	3845.28	1.80	0	-5733	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	384	-8.36	0.53	12	0.32	-459.00	7173.00	6690	20220916	-42.68	3775	20230103	1.59	4950	-22.53	20230330	3775	1.59	20230103	6690	-42.68	20220916	3775	1.59	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
37	20230725	130506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3825	-55	5	-1.42	98574265	25618	39.69	3870	3885	3820	5040	2720	3880	3847.85	1.80	0	-4507	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	383	-8.33	0.53	12	0.26	-459.00	7173.00	6690	20220916	-42.83	3775	20230103	1.32	4950	-22.73	20230330	3775	1.32	20230103	6690	-42.83	20220916	3775	1.32	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
38	20230725	120506	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3830	-50	5	-1.29	90737980	23572	36.52	3870	3885	3825	5040	2720	3880	3849.40	1.80	0	-3217	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	383	-8.34	0.53	12	0.24	-459.00	7173.00	6690	20220916	-42.75	3775	20230103	1.46	4950	-22.63	20230330	3775	1.46	20230103	6690	-42.75	20220916	3775	1.46	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
39	20230725	110503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	-20	5	-0.52	59646095	15467	23.96	3870	3885	3835	5040	2720	3880	3856.35	1.80	0	-2933	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	386	-8.41	0.54	12	0.15	-459.00	7173.00	6690	20220916	-42.30	3775	20230103	2.25	4950	-22.02	20230330	3775	2.25	20230103	6690	-42.30	20220916	3775	2.25	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
40	20230725	100503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3860	-20	5	-0.52	43846725	11363	17.61	3870	3885	3835	5040	2720	3880	3858.73	1.80	0	-2514	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	386	-8.41	0.54	12	0.11	-459.00	7173.00	6690	20220916	-42.30	3775	20230103	2.25	4950	-22.02	20230330	3775	2.25	20230103	6690	-42.30	20220916	3775	2.25	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
41	20230725	090503	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3870	-10	5	-0.26	5518620	1426	2.21	3870	3870	3870	5040	2720	3880	3870.00	1.80	0	-654	4000	3940	3885	3825	3770	3912	3797	50	1160	500	2710	5	1	10000000	387	-8.43	0.54	12	0.01	-459.00	7173.00	6690	20220916	-42.15	3775	20230103	2.52	4950	-21.82	20230330	3775	2.52	20230103	6690	-42.15	20220916	3775	2.52	20230103	4.06	N	048470	500	50 억		179621	N	N	0	N	00	N
42	20230724	160504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3880	-65	5	-1.65	249342370	64492	132.85	3945	3945	3830	5120	2765	3945	3866.25	1.81	0	-1058	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	388	-8.45	0.54	12	0.64	-459.00	7173.00	6690	20220916	-42.00	3775	20230103	2.78	4950	-21.62	20230330	3775	2.78	20230103	6690	-42.00	20220916	3775	2.78	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
43	20230724	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	-70	5	-1.77	236753350	61237	126.14	3945	3945	3830	5120	2765	3945	3866.18	1.81	0	-840	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	388	-8.44	0.54	12	0.61	-459.00	7173.00	6690	20220916	-42.08	3775	20230103	2.65	4950	-21.72	20230330	3775	2.65	20230103	6690	-42.08	20220916	3775	2.65	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
44	20230724	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-40	5	-1.01	224606050	58111	119.70	3945	3945	3830	5120	2765	3945	3865.12	1.81	0	-801	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	391	-8.51	0.54	12	0.58	-459.00	7173.00	6690	20220916	-41.63	3775	20230103	3.44	4950	-21.11	20230330	3775	3.44	20230103	6690	-41.63	20220916	3775	3.44	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
45	20230724	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3900	-45	5	-1.14	198073430	51256	105.58	3945	3945	3830	5120	2765	3945	3864.39	1.81	0	16	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	390	-8.50	0.54	12	0.51	-459.00	7173.00	6690	20220916	-41.70	3775	20230103	3.31	4950	-21.21	20230330	3775	3.31	20230103	6690	-41.70	20220916	3775	3.31	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
46	20230724	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	-55	5	-1.39	153513510	39748	81.88	3945	3945	3830	5120	2765	3945	3862.17	1.81	0	82	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	389	-8.47	0.54	12	0.40	-459.00	7173.00	6690	20220916	-41.85	3775	20230103	3.05	4950	-21.41	20230330	3775	3.05	20230103	6690	-41.85	20220916	3775	3.05	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
47	20230724	110504	57	100.00	KOSDAQ		금속	N	N	N	N		N	3850	-95	5	-2.41	127597960	33029	68.04	3945	3945	3840	5120	2765	3945	3863.21	1.81	0	1318	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	385	-8.39	0.54	12	0.33	-459.00	7173.00	6690	20220916	-42.45	3775	20230103	1.99	4950	-22.22	20230330	3775	1.99	20230103	6690	-42.45	20220916	3775	1.99	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
48	20230724	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	3865	-80	5	-2.03	94135970	24339	50.14	3945	3945	3840	5120	2765	3945	3867.70	1.81	0	3815	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	387	-8.42	0.54	12	0.24	-459.00	7173.00	6690	20220916	-42.23	3775	20230103	2.38	4950	-21.92	20230330	3775	2.38	20230103	6690	-42.23	20220916	3775	2.38	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
49	20230724	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3895	-50	5	-1.27	9913680	2533	5.22	3945	3945	3865	5120	2765	3945	3913.81	1.81	0	-480	4091	4017	3971	3897	3851	3995	3875	50	1177	500	2760	5	1	10000000	390	-8.49	0.54	12	0.03	-459.00	7173.00	6690	20220916	-41.78	3775	20230103	3.18	4950	-21.31	20230330	3775	3.18	20230103	6690	-41.78	20220916	3775	3.18	20230103	4.06	N	048470	500	50 억		180687	N	N	0	N	00	N
50	20230721	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-45	5	-1.13	189724290	47893	267.14	3970	4045	3925	5180	2795	3990	3961.65	1.91	0	-10410	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	395	-8.59	0.55	12	0.48	-459.00	7173.00	6690	20220916	-41.03	3775	20230103	4.50	4950	-20.30	20230330	3775	4.50	20230103	6690	-41.03	20220916	3775	4.50	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
51	20230721	150500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	40	2	1.00	161934160	40882	228.03	3970	4045	3925	5180	2795	3990	3960.87	1.91	0	-8512	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	403	-8.78	0.56	12	0.41	-459.00	7173.00	6690	20220916	-39.76	3775	20230103	6.75	4950	-18.59	20230330	3775	6.75	20230103	6690	-39.76	20220916	3775	6.75	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
52	20230721	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-40	5	-1.00	105813940	26753	149.22	3970	4045	3925	5180	2795	3990	3954.96	1.91	0	-5616	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	395	-8.61	0.55	12	0.27	-459.00	7173.00	6690	20220916	-40.96	3775	20230103	4.64	4950	-20.20	20230330	3775	4.64	20230103	6690	-40.96	20220916	3775	4.64	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
53	20230721	130458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-50	5	-1.25	83878495	21180	118.14	3970	4045	3935	5180	2795	3990	3959.99	1.91	0	-3920	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	394	-8.58	0.55	12	0.21	-459.00	7173.00	6690	20220916	-41.11	3775	20230103	4.37	4950	-20.40	20230330	3775	4.37	20230103	6690	-41.11	20220916	3775	4.37	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
54	20230721	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3945	-45	5	-1.13	66642285	16813	93.78	3970	4045	3935	5180	2795	3990	3963.42	1.91	0	-2397	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	395	-8.59	0.55	12	0.17	-459.00	7173.00	6690	20220916	-41.03	3775	20230103	4.50	4950	-20.30	20230330	3775	4.50	20230103	6690	-41.03	20220916	3775	4.50	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
55	20230721	110501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	-40	5	-1.00	61077955	15402	85.91	3970	4045	3935	5180	2795	3990	3965.27	1.91	0	-1990	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	395	-8.61	0.55	12	0.15	-459.00	7173.00	6690	20220916	-40.96	3775	20230103	4.64	4950	-20.20	20230330	3775	4.64	20230103	6690	-40.96	20220916	3775	4.64	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
56	20230721	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-25	5	-0.63	47149005	11871	66.21	3970	4045	3935	5180	2795	3990	3971.47	1.91	0	-1170	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	397	-8.64	0.55	12	0.12	-459.00	7173.00	6690	20220916	-40.73	3775	20230103	5.03	4950	-19.90	20230330	3775	5.03	20230103	6690	-40.73	20220916	3775	5.03	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
57	20230721	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	-20	5	-0.50	6853340	1725	9.62	3970	3980	3970	5180	2795	3990	3970.75	1.91	0	-73	4046	4017	3981	3952	3916	4032	3967	50	1192	500	2790	5	1	10000000	397	-8.65	0.55	12	0.02	-459.00	7173.00	6690	20220916	-40.66	3775	20230103	5.17	4950	-19.80	20230330	3775	5.17	20230103	6690	-40.66	20220916	3775	5.17	20230103	4.06	N	048470	500	50 억		191380	N	N	0	N	00	N
58	20230720	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	50	2	1.27	71296080	17928	41.58	3955	4010	3945	5120	2760	3940	3976.88	1.95	0	-3731	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	399	-8.69	0.56	12	0.18	-459.00	7173.00	6690	20220916	-40.36	3775	20230103	5.70	4950	-19.39	20230330	3775	5.70	20230103	6690	-40.36	20220916	3775	5.70	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
59	20230720	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	40	2	1.02	70242745	17664	40.96	3955	4010	3945	5120	2760	3940	3976.69	1.95	0	-3640	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	398	-8.67	0.55	12	0.18	-459.00	7173.00	6690	20220916	-40.51	3775	20230103	5.43	4950	-19.60	20230330	3775	5.43	20230103	6690	-40.51	20220916	3775	5.43	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
60	20230720	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	50	2	1.27	50531305	12705	29.46	3955	4010	3945	5120	2760	3940	3977.39	1.95	0	-4032	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	399	-8.69	0.56	12	0.13	-459.00	7173.00	6690	20220916	-40.36	3775	20230103	5.70	4950	-19.39	20230330	3775	5.70	20230103	6690	-40.36	20220916	3775	5.70	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
61	20230720	130454	57	100.00	KOSDAQ		금속	N	N	N	N		N	3980	40	2	1.02	41854585	10525	24.41	3955	4010	3945	5120	2760	3940	3976.82	1.95	0	-4351	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	398	-8.67	0.55	12	0.11	-459.00	7173.00	6690	20220916	-40.51	3775	20230103	5.43	4950	-19.60	20230330	3775	5.43	20230103	6690	-40.51	20220916	3775	5.43	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
62	20230720	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	50	2	1.27	37201610	9357	21.70	3955	4010	3945	5120	2760	3940	3975.96	1.95	0	-4571	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	399	-8.69	0.56	12	0.09	-459.00	7173.00	6690	20220916	-40.36	3775	20230103	5.70	4950	-19.39	20230330	3775	5.70	20230103	6690	-40.36	20220916	3775	5.70	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
63	20230720	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	3970	30	2	0.76	33061595	8319	19.29	3955	4010	3945	5120	2760	3940	3974.39	1.95	0	-4559	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	397	-8.65	0.55	12	0.08	-459.00	7173.00	6690	20220916	-40.66	3775	20230103	5.17	4950	-19.80	20230330	3775	5.17	20230103	6690	-40.66	20220916	3775	5.17	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
64	20230720	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	25	2	0.63	29890890	7522	17.44	3955	4010	3945	5120	2760	3940	3973.98	1.95	0	-4858	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	397	-8.64	0.55	12	0.08	-459.00	7173.00	6690	20220916	-40.73	3775	20230103	5.03	4950	-19.90	20230330	3775	5.03	20230103	6690	-40.73	20220916	3775	5.03	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
65	20230720	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	3950	10	2	0.25	6714360	1699	3.94	3955	3955	3945	5120	2760	3940	3952.24	1.95	0	-1383	4063	4001	3968	3906	3873	3985	3890	50	1180	500	2750	5	1	10000000	395	-8.61	0.55	12	0.02	-459.00	7173.00	6690	20220916	-40.96	3775	20230103	4.64	4950	-20.20	20230330	3775	4.64	20230103	6690	-40.96	20220916	3775	4.64	20230103	4.07	N	048470	500	50 억		195112	N	N	0	N	00	N
66	20230719	160503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3940	-90	5	-2.23	169675995	42630	152.41	4020	4030	3935	5230	2825	4030	3980.28	2.05	0	-9789	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	394	-8.58	0.55	12	0.43	-459.00	7173.00	6690	20220916	-41.11	3775	20230103	4.37	4950	-20.40	20230330	3775	4.37	20230103	6690	-41.11	20220916	3775	4.37	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
67	20230719	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	3955	-75	5	-1.86	142327730	35695	127.61	4020	4030	3955	5230	2825	4030	3987.33	2.05	0	-8951	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	396	-8.62	0.55	12	0.36	-459.00	7173.00	6690	20220916	-40.88	3775	20230103	4.77	4950	-20.10	20230330	3775	4.77	20230103	6690	-40.88	20220916	3775	4.77	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
68	20230719	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-45	5	-1.12	87209760	21816	78.00	4020	4030	3980	5230	2825	4030	3997.51	2.05	0	-7428	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	399	-8.68	0.56	12	0.22	-459.00	7173.00	6690	20220916	-40.43	3775	20230103	5.56	4950	-19.49	20230330	3775	5.56	20230103	6690	-40.43	20220916	3775	5.56	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
69	20230719	130457	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-35	5	-0.87	78970375	19749	70.61	4020	4030	3980	5230	2825	4030	3998.70	2.05	0	-7303	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	400	-8.70	0.56	12	0.20	-459.00	7173.00	6690	20220916	-40.28	3775	20230103	5.83	4950	-19.29	20230330	3775	5.83	20230103	6690	-40.28	20220916	3775	5.83	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
70	20230719	120502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-30	5	-0.74	76211930	19058	68.13	4020	4030	3980	5230	2825	4030	3998.95	2.05	0	-6945	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	400	-8.71	0.56	12	0.19	-459.00	7173.00	6690	20220916	-40.21	3775	20230103	5.96	4950	-19.19	20230330	3775	5.96	20230103	6690	-40.21	20220916	3775	5.96	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
71	20230719	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-20	5	-0.50	65404385	16352	58.46	4020	4030	3980	5230	2825	4030	3999.78	2.05	0	-6892	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	401	-8.74	0.56	12	0.16	-459.00	7173.00	6690	20220916	-40.06	3775	20230103	6.23	4950	-18.99	20230330	3775	6.23	20230103	6690	-40.06	20220916	3775	6.23	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
72	20230719	100459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	-20	5	-0.50	59531525	14887	53.22	4020	4030	3980	5230	2825	4030	3998.89	2.05	0	-6893	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	401	-8.74	0.56	12	0.15	-459.00	7173.00	6690	20220916	-40.06	3775	20230103	6.23	4950	-18.99	20230330	3775	6.23	20230103	6690	-40.06	20220916	3775	6.23	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
73	20230719	090459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-15	5	-0.37	11144095	2772	9.91	4020	4030	4015	5230	2825	4030	4020.24	2.05	0	-2649	4123	4076	4053	4006	3983	4065	3995	50	1202	500	2820	5	1	10000000	402	-8.75	0.56	12	0.03	-459.00	7173.00	6690	20220916	-39.99	3775	20230103	6.36	4950	-18.89	20230330	3775	6.36	20230103	6690	-39.99	20220916	3775	6.36	20230103	4.04	N	048470	500	50 억		204894	N	N	0	N	00	N
74	20230718	160458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-60	5	-1.47	113499285	27971	139.03	4070	4100	4030	5310	2865	4090	4057.78	2.18	0	-13492	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	403	-8.78	0.56	12	0.28	-459.00	7173.00	6690	20220916	-39.76	3775	20230103	6.75	4950	-18.59	20230330	3775	6.75	20230103	6690	-39.76	20220916	3775	6.75	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
75	20230718	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-60	5	-1.47	103645330	25528	126.89	4070	4100	4030	5310	2865	4090	4060.06	2.18	0	-13334	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	403	-8.78	0.56	12	0.26	-459.00	7173.00	6690	20220916	-39.76	3775	20230103	6.75	4950	-18.59	20230330	3775	6.75	20230103	6690	-39.76	20220916	3775	6.75	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
76	20230718	140457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-45	5	-1.10	88973180	21893	108.82	4070	4100	4040	5310	2865	4090	4064.00	2.18	0	-12100	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	405	-8.81	0.56	12	0.22	-459.00	7173.00	6690	20220916	-39.54	3775	20230103	7.15	4950	-18.28	20230330	3775	7.15	20230103	6690	-39.54	20220916	3775	7.15	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
77	20230718	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-40	5	-0.98	80294165	19748	98.16	4070	4100	4040	5310	2865	4090	4065.94	2.18	0	-11014	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	405	-8.82	0.56	12	0.20	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
78	20230718	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-40	5	-0.98	67272530	16533	82.18	4070	4100	4040	5310	2865	4090	4068.99	2.18	0	-9070	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	405	-8.82	0.56	12	0.17	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
79	20230718	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-40	5	-0.98	57140225	14029	69.73	4070	4100	4050	5310	2865	4090	4073.01	2.18	0	-7440	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	405	-8.82	0.56	12	0.14	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
80	20230718	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-20	5	-0.49	29160765	7140	35.49	4070	4100	4070	5310	2865	4090	4084.14	2.18	0	-5196	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	407	-8.87	0.57	12	0.07	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
81	20230718	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-15	5	-0.37	400195	98	0.49	4070	4090	4070	5310	2865	4090	4083.62	2.18	0	-72	4200	4145	4110	4055	4020	4127	4037	50	1222	500	2860	5	1	10000000	408	-8.88	0.57	12	0.00	-459.00	7173.00	6690	20220916	-39.09	3775	20230103	7.95	4950	-17.68	20230330	3775	7.95	20230103	6690	-39.09	20220916	3775	7.95	20230103	4.01	N	048470	500	50 억		218381	N	N	0	N	00	N
82	20230717	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	82356055	20119	29.02	4165	4165	4075	5350	2885	4120	4093.45	2.16	0	2131	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	409	-8.91	0.57	12	0.20	-459.00	7173.00	6690	20220916	-38.86	3775	20230103	8.34	4950	-17.37	20230330	3775	8.34	20230103	6690	-38.86	20220916	3775	8.34	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
83	20230717	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	72901160	17805	25.68	4165	4165	4075	5350	2885	4120	4094.42	2.16	0	2177	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	409	-8.91	0.57	12	0.18	-459.00	7173.00	6690	20220916	-38.86	3775	20230103	8.34	4950	-17.37	20230330	3775	8.34	20230103	6690	-38.86	20220916	3775	8.34	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
84	20230717	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-40	5	-0.97	69555600	16987	24.50	4165	4165	4075	5350	2885	4120	4094.64	2.16	0	2358	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	408	-8.89	0.57	12	0.17	-459.00	7173.00	6690	20220916	-39.01	3775	20230103	8.08	4950	-17.58	20230330	3775	8.08	20230103	6690	-39.01	20220916	3775	8.08	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
85	20230717	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-20	5	-0.49	68694445	16776	24.20	4165	4165	4075	5350	2885	4120	4094.80	2.16	0	2554	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	410	-8.93	0.57	12	0.17	-459.00	7173.00	6690	20220916	-38.71	3775	20230103	8.61	4950	-17.17	20230330	3775	8.61	20230103	6690	-38.71	20220916	3775	8.61	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
86	20230717	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	-20	5	-0.49	65542695	16006	23.09	4165	4165	4075	5350	2885	4120	4094.88	2.16	0	2677	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	410	-8.93	0.57	12	0.16	-459.00	7173.00	6690	20220916	-38.71	3775	20230103	8.61	4950	-17.17	20230330	3775	8.61	20230103	6690	-38.71	20220916	3775	8.61	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
87	20230717	110452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-30	5	-0.73	53139110	12971	18.71	4165	4165	4075	5350	2885	4120	4096.76	2.16	0	428	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	409	-8.91	0.57	12	0.13	-459.00	7173.00	6690	20220916	-38.86	3775	20230103	8.34	4950	-17.37	20230330	3775	8.34	20230103	6690	-38.86	20220916	3775	8.34	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
88	20230717	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-45	5	-1.09	51369675	12539	18.09	4165	4165	4075	5350	2885	4120	4096.79	2.16	0	517	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	408	-8.88	0.57	12	0.13	-459.00	7173.00	6690	20220916	-39.09	3775	20230103	7.95	4950	-17.68	20230330	3775	7.95	20230103	6690	-39.09	20220916	3775	7.95	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
89	20230717	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4115	-5	5	-0.12	26858160	6535	9.43	4165	4165	4100	5350	2885	4120	4109.89	2.16	0	11	4193	4156	4083	4046	3973	4175	4065	50	1232	500	2880	5	1	10000000	412	-8.97	0.57	12	0.07	-459.00	7173.00	6690	20220916	-38.49	3775	20230103	9.01	4950	-16.87	20230330	3775	9.01	20230103	6690	-38.49	20220916	3775	9.01	20230103	4.01	N	048470	500	50 억		216250	N	N	0	N	00	N
90	20230714	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	55	2	1.35	280568215	69333	270.33	4090	4120	4010	5280	2850	4065	4045.43	2.18	0	-1500	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	412	-8.98	0.57	12	0.69	-459.00	7173.00	6690	20220916	-38.42	3775	20230103	9.14	4950	-16.77	20230330	3775	9.14	20230103	6690	-38.42	20220916	3775	9.14	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
91	20230714	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	235617820	58379	227.62	4090	4090	4010	5280	2850	4065	4036.00	2.18	0	-1192	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	407	-8.86	0.57	12	0.58	-459.00	7173.00	6690	20220916	-39.24	3775	20230103	7.68	4950	-17.88	20230330	3775	7.68	20230103	6690	-39.24	20220916	3775	7.68	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
92	20230714	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	196475260	48740	190.03	4090	4090	4010	5280	2850	4065	4031.09	2.18	0	-1141	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	405	-8.81	0.56	12	0.49	-459.00	7173.00	6690	20220916	-39.54	3775	20230103	7.15	4950	-18.28	20230330	3775	7.15	20230103	6690	-39.54	20220916	3775	7.15	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
93	20230714	130450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-35	5	-0.86	183278185	45475	177.30	4090	4090	4010	5280	2850	4065	4030.31	2.18	0	-713	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	403	-8.78	0.56	12	0.45	-459.00	7173.00	6690	20220916	-39.76	3775	20230103	6.75	4950	-18.59	20230330	3775	6.75	20230103	6690	-39.76	20220916	3775	6.75	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
94	20230714	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	99965595	24754	96.51	4090	4090	4010	5280	2850	4065	4038.36	2.18	0	-5346	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	405	-8.82	0.56	12	0.25	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
95	20230714	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	78795900	19505	76.05	4090	4090	4010	5280	2850	4065	4039.78	2.18	0	-5185	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	405	-8.82	0.56	12	0.20	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
96	20230714	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-35	5	-0.86	64480545	15952	62.20	4090	4090	4010	5280	2850	4065	4042.16	2.18	0	-4834	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	403	-8.78	0.56	12	0.16	-459.00	7173.00	6690	20220916	-39.76	3775	20230103	6.75	4950	-18.59	20230330	3775	6.75	20230103	6690	-39.76	20220916	3775	6.75	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
97	20230714	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	13047145	3207	12.50	4090	4090	4065	5280	2850	4065	4068.33	2.18	0	-546	4161	4112	4086	4037	4011	4100	4025	50	1215	500	2840	5	1	10000000	407	-8.86	0.57	12	0.03	-459.00	7173.00	6690	20220916	-39.24	3775	20230103	7.68	4950	-17.88	20230330	3775	7.68	20230103	6690	-39.24	20220916	3775	7.68	20230103	4.06	N	048470	500	50 억		217739	N	N	0	N	00	N
98	20230713	160451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-35	5	-0.85	104731905	25565	108.09	4110	4135	4060	5330	2870	4100	4096.69	2.18	0	37	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	407	-8.86	0.57	12	0.26	-459.00	7173.00	6690	20220916	-39.24	3775	20230103	7.68	4950	-17.88	20230330	3775	7.68	20230103	6690	-39.24	20220916	3775	7.68	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
99	20230713	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-20	5	-0.49	96053555	23432	99.07	4110	4135	4060	5330	2870	4100	4099.25	2.18	0	128	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	408	-8.89	0.57	12	0.23	-459.00	7173.00	6690	20220916	-39.01	3775	20230103	8.08	4950	-17.58	20230330	3775	8.08	20230103	6690	-39.01	20220916	3775	8.08	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
100	20230713	140448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	-30	5	-0.73	93920850	22909	96.86	4110	4135	4060	5330	2870	4100	4099.74	2.18	0	342	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	407	-8.87	0.57	12	0.23	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
101	20230713	130449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-35	5	-0.85	87780260	21398	90.47	4110	4135	4065	5330	2870	4100	4102.26	2.18	0	203	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	407	-8.86	0.57	12	0.21	-459.00	7173.00	6690	20220916	-39.24	3775	20230103	7.68	4950	-17.88	20230330	3775	7.68	20230103	6690	-39.24	20220916	3775	7.68	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
102	20230713	120446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-10	5	-0.24	55185415	13416	56.72	4110	4135	4090	5330	2870	4100	4113.40	2.18	0	434	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	409	-8.91	0.57	12	0.13	-459.00	7173.00	6690	20220916	-38.86	3775	20230103	8.34	4950	-17.37	20230330	3775	8.34	20230103	6690	-38.86	20220916	3775	8.34	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
103	20230713	110450	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	30	2	0.73	45316010	11009	46.55	4110	4135	4100	5330	2870	4100	4116.27	2.18	0	157	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	413	-9.00	0.58	12	0.11	-459.00	7173.00	6690	20220916	-38.27	3775	20230103	9.40	4950	-16.57	20230330	3775	9.40	20230103	6690	-38.27	20220916	3775	9.40	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
104	20230713	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	10	2	0.24	24276630	5894	24.92	4110	4130	4100	5330	2870	4100	4118.87	2.18	0	-34	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	411	-8.95	0.57	12	0.06	-459.00	7173.00	6690	20220916	-38.57	3775	20230103	8.87	4950	-16.97	20230330	3775	8.87	20230103	6690	-38.57	20220916	3775	8.87	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
105	20230713	090408	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	25	2	0.61	5313120	1292	5.46	4110	4125	4110	5330	2870	4100	4112.32	2.18	0	0	4176	4137	4091	4052	4006	4157	4072	50	1230	500	2870	5	1	10000000	413	-8.99	0.58	12	0.01	-459.00	7173.00	6690	20220916	-38.34	3775	20230103	9.27	4950	-16.67	20230330	3775	9.27	20230103	6690	-38.34	20220916	3775	9.27	20230103	4.05	N	048470	500	50 억		217702	N	N	0	N	00	N
106	20230712	160446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	50	2	1.23	94550085	23191	97.12	4055	4130	4045	5260	2835	4050	4077.02	2.20	0	-2730	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	410	-8.93	0.57	12	0.23	-459.00	7173.00	6690	20220916	-38.71	3775	20230103	8.61	4950	-17.17	20230330	3775	8.61	20230103	6690	-38.71	20220916	3775	8.61	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
107	20230712	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	50	2	1.23	86599655	21256	89.02	4055	4125	4045	5260	2835	4050	4074.13	2.20	0	-2718	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	410	-8.93	0.57	12	0.21	-459.00	7173.00	6690	20220916	-38.71	3775	20230103	8.61	4950	-17.17	20230330	3775	8.61	20230103	6690	-38.71	20220916	3775	8.61	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
108	20230712	140442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	5	2	0.12	73944990	18161	76.05	4055	4125	4045	5260	2835	4050	4071.64	2.20	0	-2461	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	406	-8.83	0.57	12	0.18	-459.00	7173.00	6690	20220916	-39.39	3775	20230103	7.42	4950	-18.08	20230330	3775	7.42	20230103	6690	-39.39	20220916	3775	7.42	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
109	20230712	130445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	70	2	1.73	46663185	11448	47.94	4055	4125	4045	5260	2835	4050	4076.10	2.20	0	-3031	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	412	-8.98	0.57	12	0.11	-459.00	7173.00	6690	20220916	-38.42	3775	20230103	9.14	4950	-16.77	20230330	3775	9.14	20230103	6690	-38.42	20220916	3775	9.14	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
110	20230712	120445	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	45	2	1.11	36984705	9094	38.08	4055	4100	4045	5260	2835	4050	4066.93	2.20	0	-2221	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	410	-8.92	0.57	12	0.09	-459.00	7173.00	6690	20220916	-38.79	3775	20230103	8.48	4950	-17.27	20230330	3775	8.48	20230103	6690	-38.79	20220916	3775	8.48	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
111	20230712	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	20	2	0.49	28233020	6951	29.11	4055	4075	4045	5260	2835	4050	4061.72	2.20	0	-1533	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	407	-8.87	0.57	12	0.07	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
112	20230712	100447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	20	2	0.49	13126935	3236	13.55	4055	4070	4045	5260	2835	4050	4056.53	2.20	0	-1372	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	407	-8.87	0.57	12	0.03	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
113	20230712	090446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	0	3	0.00	7452855	1839	7.70	4055	4055	4045	5260	2835	4050	4052.67	2.20	0	-804	4116	4082	4046	4012	3976	4085	4015	50	1212	500	2830	5	1	10000000	405	-8.82	0.56	12	0.02	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		220443	N	N	0	N	00	N
114	20230711	160439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	0	3	0.00	96271270	23879	83.06	4050	4080	4010	5260	2835	4050	4031.63	2.22	0	-1464	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	405	-8.82	0.56	12	0.24	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
115	20230711	150439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-10	5	-0.25	92410915	22924	79.74	4050	4080	4010	5260	2835	4050	4031.19	2.22	0	-1069	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	404	-8.80	0.56	12	0.23	-459.00	7173.00	6690	20220916	-39.61	3775	20230103	7.02	4950	-18.38	20230330	3775	7.02	20230103	6690	-39.61	20220916	3775	7.02	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
116	20230711	140437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-25	5	-0.62	85075270	21105	73.41	4050	4080	4010	5260	2835	4050	4031.05	2.22	0	-183	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	403	-8.77	0.56	12	0.21	-459.00	7173.00	6690	20220916	-39.84	3775	20230103	6.62	4950	-18.69	20230330	3775	6.62	20230103	6690	-39.84	20220916	3775	6.62	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
117	20230711	130430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-35	5	-0.86	75997885	18846	65.55	4050	4080	4010	5260	2835	4050	4032.57	2.22	0	343	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	402	-8.75	0.56	12	0.19	-459.00	7173.00	6690	20220916	-39.99	3775	20230103	6.36	4950	-18.89	20230330	3775	6.36	20230103	6690	-39.99	20220916	3775	6.36	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
118	20230711	120442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4015	-35	5	-0.86	71436660	17711	61.61	4050	4080	4010	5260	2835	4050	4033.46	2.22	0	788	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	402	-8.75	0.56	12	0.18	-459.00	7173.00	6690	20220916	-39.99	3775	20230103	6.36	4950	-18.89	20230330	3775	6.36	20230103	6690	-39.99	20220916	3775	6.36	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
119	20230711	110444	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-25	5	-0.62	57841775	14330	49.85	4050	4080	4010	5260	2835	4050	4036.41	2.22	0	1398	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	403	-8.77	0.56	12	0.14	-459.00	7173.00	6690	20220916	-39.84	3775	20230103	6.62	4950	-18.69	20230330	3775	6.62	20230103	6690	-39.84	20220916	3775	6.62	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
120	20230711	100441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	20	2	0.49	21652170	5340	18.57	4050	4080	4040	5260	2835	4050	4054.71	2.22	0	1745	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	407	-8.87	0.57	12	0.05	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
121	20230711	090441	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	0	3	0.00	4396590	1086	3.78	4050	4050	4040	5260	2835	4050	4048.43	2.22	0	196	4113	4081	4038	4006	3963	4097	4022	50	1212	500	2830	5	1	10000000	405	-8.82	0.56	12	0.01	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.05	N	048470	500	50 억		221917	N	N	0	N	00	N
122	20230710	160439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-50	5	-1.22	116011050	28749	54.18	4040	4070	3995	5330	2870	4100	4035.31	2.36	0	-13814	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	405	-8.82	0.56	12	0.29	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
123	20230710	150437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-45	5	-1.10	101770925	25232	47.55	4040	4070	3995	5330	2870	4100	4033.41	2.36	0	-13021	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	406	-8.83	0.57	12	0.25	-459.00	7173.00	6690	20220916	-39.39	3775	20230103	7.42	4950	-18.08	20230330	3775	7.42	20230103	6690	-39.39	20220916	3775	7.42	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
124	20230710	140435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-40	5	-0.98	87439135	21689	40.87	4040	4070	3995	5330	2870	4100	4031.50	2.36	0	-12719	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	406	-8.85	0.57	12	0.22	-459.00	7173.00	6690	20220916	-39.31	3775	20230103	7.55	4950	-17.98	20230330	3775	7.55	20230103	6690	-39.31	20220916	3775	7.55	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
125	20230710	130431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-40	5	-0.98	83809610	20794	39.19	4040	4070	3995	5330	2870	4100	4030.47	2.36	0	-12635	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	406	-8.85	0.57	12	0.21	-459.00	7173.00	6690	20220916	-39.31	3775	20230103	7.55	4950	-17.98	20230330	3775	7.55	20230103	6690	-39.31	20220916	3775	7.55	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
126	20230710	120439	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-50	5	-1.22	77131425	19150	36.09	4040	4060	3995	5330	2870	4100	4027.75	2.36	0	-12621	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	405	-8.82	0.56	12	0.19	-459.00	7173.00	6690	20220916	-39.46	3775	20230103	7.28	4950	-18.18	20230330	3775	7.28	20230103	6690	-39.46	20220916	3775	7.28	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
127	20230710	110440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-60	5	-1.46	72300625	17956	33.84	4040	4060	3995	5330	2870	4100	4026.54	2.36	0	-12593	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	404	-8.80	0.56	12	0.18	-459.00	7173.00	6690	20220916	-39.61	3775	20230103	7.02	4950	-18.38	20230330	3775	7.02	20230103	6690	-39.61	20220916	3775	7.02	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
128	20230710	100440	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-65	5	-1.59	66157930	16435	30.97	4040	4060	3995	5330	2870	4100	4025.43	2.36	0	-12461	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	404	-8.79	0.56	12	0.16	-459.00	7173.00	6690	20220916	-39.69	3775	20230103	6.89	4950	-18.48	20230330	3775	6.89	20230103	6690	-39.69	20220916	3775	6.89	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
129	20230710	090435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-60	5	-1.46	9089430	2248	4.24	4040	4060	4040	5330	2870	4100	4043.34	2.36	0	-713	4160	4130	4070	4040	3980	4145	4055	50	1230	500	2870	5	1	10000000	404	-8.80	0.56	12	0.02	-459.00	7173.00	6690	20220916	-39.61	3775	20230103	7.02	4950	-18.38	20230330	3775	7.02	20230103	6690	-39.61	20220916	3775	7.02	20230103	4.01	N	048470	500	50 억		235727	N	N	0	N	00	N
130	20230707	160432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-30	5	-0.73	214653810	52927	67.66	4040	4100	4010	5360	2895	4130	4055.66	2.43	0	-7172	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	410	-8.93	0.57	12	0.53	-459.00	7173.00	6690	20220916	-38.71	3775	20230103	8.61	4950	-17.17	20230330	3775	8.61	20230103	6690	-38.71	20220916	3775	8.61	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
131	20230707	150434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-95	5	-2.30	198167105	48886	62.49	4040	4100	4010	5360	2895	4130	4053.66	2.43	0	-5954	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	404	-8.79	0.56	12	0.49	-459.00	7173.00	6690	20220916	-39.69	3775	20230103	6.89	4950	-18.48	20230330	3775	6.89	20230103	6690	-39.69	20220916	3775	6.89	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
132	20230707	140442	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4070	-60	5	-1.45	139849490	34448	44.04	4040	4100	4030	5360	2895	4130	4059.73	2.43	0	-4259	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	407	-8.87	0.57	12	0.34	-459.00	7173.00	6690	20220916	-39.16	3775	20230103	7.81	4950	-17.78	20230330	3775	7.81	20230103	6690	-39.16	20220916	3775	7.81	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
133	20230707	130438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-75	5	-1.82	127334975	31355	40.08	4040	4100	4030	5360	2895	4130	4061.07	2.43	0	-3796	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	406	-8.83	0.57	12	0.31	-459.00	7173.00	6690	20220916	-39.39	3775	20230103	7.42	4950	-18.08	20230330	3775	7.42	20230103	6690	-39.39	20220916	3775	7.42	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
134	20230707	120437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-70	5	-1.69	110252225	27149	34.71	4040	4100	4030	5360	2895	4130	4061.01	2.43	0	-2640	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	406	-8.85	0.57	12	0.27	-459.00	7173.00	6690	20220916	-39.31	3775	20230103	7.55	4950	-17.98	20230330	3775	7.55	20230103	6690	-39.31	20220916	3775	7.55	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
135	20230707	110438	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-70	5	-1.69	103290445	25436	32.52	4040	4100	4030	5360	2895	4130	4060.80	2.43	0	-2551	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	406	-8.85	0.57	12	0.25	-459.00	7173.00	6690	20220916	-39.31	3775	20230103	7.55	4950	-17.98	20230330	3775	7.55	20230103	6690	-39.31	20220916	3775	7.55	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
136	20230707	100435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-70	5	-1.69	91517635	22542	28.82	4040	4100	4030	5360	2895	4130	4059.87	2.43	0	-853	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	406	-8.85	0.57	12	0.23	-459.00	7173.00	6690	20220916	-39.31	3775	20230103	7.55	4950	-17.98	20230330	3775	7.55	20230103	6690	-39.31	20220916	3775	7.55	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
137	20230707	090434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-65	5	-1.57	37413730	9244	11.82	4040	4090	4040	5360	2895	4130	4047.35	2.43	0	536	4330	4230	4165	4065	4000	4197	4032	50	1232	500	2890	5	1	10000000	407	-8.86	0.57	12	0.09	-459.00	7173.00	6690	20220916	-39.24	3775	20230103	7.68	4950	-17.88	20230330	3775	7.68	20230103	6690	-39.24	20220916	3775	7.68	20230103	3.97	N	048470	500	50 억		242888	N	N	0	N	00	N
138	20230706	160434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-135	5	-3.17	318610110	76515	142.07	4240	4265	4100	5540	2990	4265	4164.13	2.51	0	-7968	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	413	-9.00	0.58	12	0.77	-459.00	7173.00	6690	20220916	-38.27	3775	20230103	9.40	4950	-16.57	20230330	3775	9.40	20230103	6690	-38.27	20220916	3775	9.40	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
139	20230706	150435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-160	5	-3.75	286918415	68802	127.75	4240	4265	4105	5540	2990	4265	4170.20	2.51	0	-7783	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	411	-8.94	0.57	12	0.69	-459.00	7173.00	6690	20220916	-38.64	3775	20230103	8.74	4950	-17.07	20230330	3775	8.74	20230103	6690	-38.64	20220916	3775	8.74	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
140	20230706	140435	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4140	-125	5	-2.93	227607725	54405	101.02	4240	4265	4130	5540	2990	4265	4183.58	2.51	0	-7540	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	414	-9.02	0.58	12	0.54	-459.00	7173.00	6690	20220916	-38.12	3775	20230103	9.67	4950	-16.36	20230330	3775	9.67	20230103	6690	-38.12	20220916	3775	9.67	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
141	20230706	130434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-120	5	-2.81	199504570	47619	88.42	4240	4265	4145	5540	2990	4265	4189.60	2.51	0	-7052	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	415	-9.03	0.58	12	0.48	-459.00	7173.00	6690	20220916	-38.04	3775	20230103	9.80	4950	-16.26	20230330	3775	9.80	20230103	6690	-38.04	20220916	3775	9.80	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
142	20230706	120433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-85	5	-1.99	156107520	37184	69.04	4240	4265	4175	5540	2990	4265	4198.24	2.51	0	-2643	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	418	-9.11	0.58	12	0.37	-459.00	7173.00	6690	20220916	-37.52	3775	20230103	10.73	4950	-15.56	20230330	3775	10.73	20230103	6690	-37.52	20220916	3775	10.73	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
143	20230706	110437	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-60	5	-1.41	123851270	29478	54.73	4240	4265	4185	5540	2990	4265	4201.48	2.51	0	151	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	421	-9.16	0.59	12	0.29	-459.00	7173.00	6690	20220916	-37.14	3775	20230103	11.39	4950	-15.05	20230330	3775	11.39	20230103	6690	-37.14	20220916	3775	11.39	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
144	20230706	100433	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-65	5	-1.52	73155290	17391	32.29	4240	4265	4185	5540	2990	4265	4206.50	2.51	0	-443	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	420	-9.15	0.59	12	0.17	-459.00	7173.00	6690	20220916	-37.22	3775	20230103	11.26	4950	-15.15	20230330	3775	11.26	20230103	6690	-37.22	20220916	3775	11.26	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
145	20230706	090434	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	-30	5	-0.70	16849130	3979	7.39	4240	4250	4220	5540	2990	4265	4234.51	2.51	0	-502	4401	4332	4296	4227	4191	4315	4210	50	1275	500	2980	5	1	10000000	424	-9.23	0.59	12	0.04	-459.00	7173.00	6690	20220916	-36.70	3775	20230103	12.19	4950	-14.44	20230330	3775	12.19	20230103	6690	-36.70	20220916	3775	12.19	20230103	3.93	N	048470	500	50 억		250856	N	N	0	N	00	N
146	20230705	160432	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4265	-70	5	-1.61	231020895	53718	150.47	4335	4365	4260	5630	3035	4335	4300.68	2.49	0	2282	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	427	-9.29	0.59	12	0.54	-459.00	7173.00	6690	20220916	-36.25	3775	20230103	12.98	4950	-13.84	20230330	3775	12.98	20230103	6690	-36.25	20220916	3775	12.98	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
147	20230705	150431	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4285	-50	5	-1.15	217973075	50662	141.91	4335	4365	4260	5630	3035	4335	4302.50	2.49	0	2492	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	429	-9.34	0.60	12	0.51	-459.00	7173.00	6690	20220916	-35.95	3775	20230103	13.51	4950	-13.43	20230330	3775	13.51	20230103	6690	-35.95	20220916	3775	13.51	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
148	20230705	140427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4285	-50	5	-1.15	197556245	45896	128.56	4335	4365	4260	5630	3035	4335	4304.43	2.49	0	2712	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	429	-9.34	0.60	12	0.46	-459.00	7173.00	6690	20220916	-35.95	3775	20230103	13.51	4950	-13.43	20230330	3775	13.51	20230103	6690	-35.95	20220916	3775	13.51	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
149	20230705	130427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4290	-45	5	-1.04	193574215	44967	125.96	4335	4365	4260	5630	3035	4335	4304.81	2.49	0	3105	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	429	-9.35	0.60	12	0.45	-459.00	7173.00	6690	20220916	-35.87	3775	20230103	13.64	4950	-13.33	20230330	3775	13.64	20230103	6690	-35.87	20220916	3775	13.64	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
150	20230705	120427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	-40	5	-0.92	153735130	35659	99.89	4335	4365	4260	5630	3035	4335	4311.26	2.49	0	807	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	430	-9.36	0.60	12	0.36	-459.00	7173.00	6690	20220916	-35.80	3775	20230103	13.77	4950	-13.23	20230330	3775	13.77	20230103	6690	-35.80	20220916	3775	13.77	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
151	20230705	110430	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4305	-30	5	-0.69	122303640	28328	79.35	4335	4365	4285	5630	3035	4335	4317.41	2.49	0	1906	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	431	-9.38	0.60	12	0.28	-459.00	7173.00	6690	20220916	-35.65	3775	20230103	14.04	4950	-13.03	20230330	3775	14.04	20230103	6690	-35.65	20220916	3775	14.04	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
152	20230705	100429	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4345	10	2	0.23	56198360	12956	36.29	4335	4365	4315	5630	3035	4335	4337.63	2.49	0	668	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	435	-9.47	0.61	12	0.13	-459.00	7173.00	6690	20220916	-35.05	3775	20230103	15.10	4950	-12.22	20230330	3775	15.10	20230103	6690	-35.05	20220916	3775	15.10	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
153	20230705	090428	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	-5	5	-0.12	5850930	1350	3.78	4335	4335	4330	5630	3035	4335	4334.02	2.49	0	244	4371	4352	4321	4302	4271	4362	4312	50	1297	500	3030	5	1	10000000	433	-9.43	0.60	12	0.01	-459.00	7173.00	6690	20220916	-35.28	3775	20230103	14.70	4950	-12.53	20230330	3775	14.70	20230103	6690	-35.28	20220916	3775	14.70	20230103	4.05	N	048470	500	50 억		248574	N	N	0	N	00	N
154	20230704	160427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	15	2	0.35	153822310	35662	58.96	4320	4340	4290	5610	3025	4320	4313.34	2.45	0	3554	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	434	-9.44	0.60	12	0.36	-459.00	7173.00	6690	20220916	-35.20	3775	20230103	14.83	4950	-12.42	20230330	3775	14.83	20230103	6690	-35.20	20220916	3775	14.83	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
155	20230704	150422	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4335	15	2	0.35	151209245	35059	57.97	4320	4340	4290	5610	3025	4320	4312.99	2.45	0	3529	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	434	-9.44	0.60	12	0.35	-459.00	7173.00	6690	20220916	-35.20	3775	20230103	14.83	4950	-12.42	20230330	3775	14.83	20230103	6690	-35.20	20220916	3775	14.83	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
156	20230704	140427	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	-20	5	-0.46	149975525	34774	57.50	4320	4340	4290	5610	3025	4320	4312.86	2.45	0	3327	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	430	-9.37	0.60	12	0.35	-459.00	7173.00	6690	20220916	-35.72	3775	20230103	13.91	4950	-13.13	20230330	3775	13.91	20230103	6690	-35.72	20220916	3775	13.91	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
157	20230704	130420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	-20	5	-0.46	126818650	29413	48.63	4320	4340	4290	5610	3025	4320	4311.65	2.45	0	1864	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	430	-9.37	0.60	12	0.29	-459.00	7173.00	6690	20220916	-35.72	3775	20230103	13.91	4950	-13.13	20230330	3775	13.91	20230103	6690	-35.72	20220916	3775	13.91	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
158	20230704	120423	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-10	5	-0.23	78581185	18195	30.08	4320	4340	4305	5610	3025	4320	4318.83	2.45	0	206	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	431	-9.39	0.60	12	0.18	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
159	20230704	110420	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-10	5	-0.23	68332815	15818	26.15	4320	4340	4305	5610	3025	4320	4319.94	2.45	0	-363	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	431	-9.39	0.60	12	0.16	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
160	20230704	100418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	10	2	0.23	55123190	12760	21.10	4320	4340	4305	5610	3025	4320	4320.00	2.45	0	-526	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	433	-9.43	0.60	12	0.13	-459.00	7173.00	6690	20220916	-35.28	3775	20230103	14.70	4950	-12.53	20230330	3775	14.70	20230103	6690	-35.28	20220916	3775	14.70	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
161	20230704	090419	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-10	5	-0.23	13785335	3191	5.28	4320	4330	4310	5610	3025	4320	4320.07	2.45	0	-806	4386	4352	4326	4292	4266	4340	4280	50	1292	500	3020	5	1	10000000	431	-9.39	0.60	12	0.03	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	4.01	N	048470	500	50 억		244996	N	N	0	N	00	N
162	20230703	160415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4320	-10	5	-0.23	260879225	60371	199.25	4330	4360	4300	5620	3035	4330	4321.27	2.36	0	9018	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	432	-9.41	0.60	12	0.60	-459.00	7173.00	6690	20220916	-35.43	3775	20230103	14.44	4950	-12.73	20230330	3775	14.44	20230103	6690	-35.43	20220916	3775	14.44	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
163	20230703	150418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-20	5	-0.46	232510565	53795	177.55	4330	4360	4300	5620	3035	4330	4322.16	2.36	0	8425	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	431	-9.39	0.60	12	0.54	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
164	20230703	140417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-20	5	-0.46	218788090	50618	167.06	4330	4360	4300	5620	3035	4330	4322.34	2.36	0	7548	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	431	-9.39	0.60	12	0.51	-459.00	7173.00	6690	20220916	-35.58	3775	20230103	14.17	4950	-12.93	20230330	3775	14.17	20230103	6690	-35.58	20220916	3775	14.17	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
165	20230703	130417	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	-15	5	-0.35	193242595	44697	147.52	4330	4360	4300	5620	3035	4330	4323.39	2.36	0	6972	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	432	-9.40	0.60	12	0.45	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
166	20230703	120418	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	-15	5	-0.35	117084490	27056	89.30	4330	4360	4300	5620	3035	4330	4327.49	2.36	0	3418	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	432	-9.40	0.60	12	0.27	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
167	20230703	110415	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4320	-10	5	-0.23	94406970	21794	71.93	4330	4360	4300	5620	3035	4330	4331.79	2.36	0	2524	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	432	-9.41	0.60	12	0.22	-459.00	7173.00	6690	20220916	-35.43	3775	20230103	14.44	4950	-12.73	20230330	3775	14.44	20230103	6690	-35.43	20220916	3775	14.44	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
168	20230703	100410	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	-15	5	-0.35	54341345	12548	41.41	4330	4360	4300	5620	3035	4330	4330.68	2.36	0	1524	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	432	-9.40	0.60	12	0.13	-459.00	7173.00	6690	20220916	-35.50	3775	20230103	14.30	4950	-12.83	20230330	3775	14.30	20230103	6690	-35.50	20220916	3775	14.30	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N
169	20230703	090411	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4340	10	2	0.23	13389780	3095	10.21	4330	4340	4305	5620	3035	4330	4326.26	2.36	0	1313	4410	4370	4290	4250	4170	4390	4270	50	1292	500	3030	5	1	10000000	434	-9.46	0.61	12	0.03	-459.00	7173.00	6690	20220916	-35.13	3775	20230103	14.97	4950	-12.32	20230330	3775	14.97	20230103	6690	-35.13	20220916	3775	14.97	20230103	3.92	N	048470	500	50 억		235950	N	N	0	N	00	N