KissMeData/009620/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	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1006	18	2	1.82	308208522	311446	225.13	989	1007	979	1284	692	988	989.61	1.85	0	62486	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	455	-3.53	1.88	12	0.69	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
3	20230731	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	1001	13	2	1.32	295582408	298881	216.05	989	1003	979	1284	692	988	988.96	1.85	0	57091	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	453	-3.51	1.87	12	0.66	-285.00	535.00	1365	20220901	-26.67	798	20230103	25.44	1250	-19.92	20230214	798	25.44	20230103	1365	-26.67	20220901	798	25.44	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
4	20230731	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	12	2	1.21	284097879	287383	207.74	989	1003	979	1284	692	988	988.57	1.85	0	50632	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	453	-3.51	1.87	12	0.64	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
5	20230731	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	989	1	2	0.10	257544832	260843	188.55	989	999	979	1284	692	988	987.36	1.85	0	48630	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	448	-3.47	1.85	12	0.58	-285.00	535.00	1365	20220901	-27.55	798	20230103	23.93	1250	-20.88	20230214	798	23.93	20230103	1365	-27.55	20220901	798	23.93	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
6	20230731	120245	57	100.00	KOSDAQ		금속	N	N	N	N		N	996	8	2	0.81	230349519	233359	168.69	989	999	979	1284	692	988	987.10	1.85	0	44312	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	451	-3.49	1.86	12	0.52	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
7	20230731	110244	57	100.00	KOSDAQ		금속	N	N	N	N		N	988	0	3	0.00	108722384	110268	79.71	989	999	979	1284	692	988	985.98	1.85	0	22146	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	447	-3.47	1.85	12	0.24	-285.00	535.00	1365	20220901	-27.62	798	20230103	23.81	1250	-20.96	20230214	798	23.81	20230103	1365	-27.62	20220901	798	23.81	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
8	20230731	100244	57	100.00	KOSDAQ		금속	N	N	N	N		N	986	-2	5	-0.20	55027785	55666	40.24	989	999	982	1284	692	988	988.53	1.85	0	4985	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	446	-3.46	1.84	12	0.12	-285.00	535.00	1365	20220901	-27.77	798	20230103	23.56	1250	-21.12	20230214	798	23.56	20230103	1365	-27.77	20220901	798	23.56	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
9	20230731	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	989	1	2	0.10	1547785	1565	1.13	989	989	989	1284	692	988	989.00	1.85	0	0	1014	1000	976	962	938	1008	970	45	296	100	710	1	1	45255561	448	-3.47	1.85	12	0.00	-285.00	535.00	1365	20220901	-27.55	798	20230103	23.93	1250	-20.88	20230214	798	23.93	20230103	1365	-27.55	20220901	798	23.93	20230103	0.39	N	009620	100	45 억		836796	N	N	0	N	00	N
10	20230728	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	988	26	2	2.70	135326628	137933	71.96	972	990	952	1250	674	962	981.10	1.75	0	45718	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	447	-3.47	1.85	12	0.30	-285.00	535.00	1365	20220901	-27.62	798	20230103	23.81	1250	-20.96	20230214	798	23.81	20230103	1365	-27.62	20220901	798	23.81	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
11	20230728	150241	57	100.00	KOSDAQ		금속	N	N	N	N		N	986	24	2	2.49	127483922	129987	67.81	972	990	952	1250	674	962	980.74	1.75	0	44322	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	446	-3.46	1.84	12	0.29	-285.00	535.00	1365	20220901	-27.77	798	20230103	23.56	1250	-21.12	20230214	798	23.56	20230103	1365	-27.77	20220901	798	23.56	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
12	20230728	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	981	19	2	1.98	113442988	115742	60.38	972	990	952	1250	674	962	980.14	1.75	0	43639	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	444	-3.44	1.83	12	0.26	-285.00	535.00	1365	20220901	-28.13	798	20230103	22.93	1250	-21.52	20230214	798	22.93	20230103	1365	-28.13	20220901	798	22.93	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
13	20230728	130242	57	100.00	KOSDAQ		금속	N	N	N	N		N	985	23	2	2.39	94079983	96023	50.09	972	990	952	1250	674	962	979.77	1.75	0	42611	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	446	-3.46	1.84	12	0.21	-285.00	535.00	1365	20220901	-27.84	798	20230103	23.43	1250	-21.20	20230214	798	23.43	20230103	1365	-27.84	20220901	798	23.43	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
14	20230728	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	987	25	2	2.60	84456051	86259	45.00	972	990	952	1250	674	962	979.10	1.75	0	43135	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	447	-3.46	1.84	12	0.19	-285.00	535.00	1365	20220901	-27.69	798	20230103	23.68	1250	-21.04	20230214	798	23.68	20230103	1365	-27.69	20220901	798	23.68	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
15	20230728	110243	57	100.00	KOSDAQ		금속	N	N	N	N		N	984	22	2	2.29	63514902	64985	33.90	972	990	952	1250	674	962	977.38	1.75	0	30668	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	445	-3.45	1.84	12	0.14	-285.00	535.00	1365	20220901	-27.91	798	20230103	23.31	1250	-21.28	20230214	798	23.31	20230103	1365	-27.91	20220901	798	23.31	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
16	20230728	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	976	14	2	1.46	25418177	26166	13.65	972	986	952	1250	674	962	971.42	1.75	0	4002	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	442	-3.42	1.82	12	0.06	-285.00	535.00	1365	20220901	-28.50	798	20230103	22.31	1250	-21.92	20230214	798	22.31	20230103	1365	-28.50	20220901	798	22.31	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
17	20230728	090242	57	100.00	KOSDAQ		금속	N	N	N	N		N	961	-1	5	-0.10	4213156	4347	2.27	972	972	952	1250	674	962	969.21	1.75	0	-10	1036	998	962	924	888	1018	944	45	288	100	690	1	1	45255561	435	-3.37	1.80	12	0.01	-285.00	535.00	1365	20220901	-29.60	798	20230103	20.43	1250	-23.12	20230214	798	20.43	20230103	1365	-29.60	20220901	798	20.43	20230103	0.40	N	009620	100	45 억		791078	N	N	0	N	00	N
18	20230727	160242	57	100.00	KOSDAQ		금속	N	N	N	N		N	962	26	2	2.78	181996550	189041	24.95	936	1000	926	1216	656	936	962.74	1.77	144018	-11652	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	435	-3.38	1.80	12	0.42	-285.00	535.00	1365	20220901	-29.52	798	20230103	20.55	1250	-23.04	20230214	798	20.55	20230103	1365	-29.52	20220901	798	20.55	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
19	20230727	150240	57	100.00	KOSDAQ		금속	N	N	N	N		N	967	31	2	3.31	164143267	170489	22.50	936	1000	926	1216	656	936	962.78	1.77	144018	-10807	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	438	-3.39	1.81	12	0.38	-285.00	535.00	1365	20220901	-29.16	798	20230103	21.18	1250	-22.64	20230214	798	21.18	20230103	1365	-29.16	20220901	798	21.18	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
20	20230727	140240	57	100.00	KOSDAQ		금속	N	N	N	N		N	967	31	2	3.31	129653269	134758	17.78	936	1000	926	1216	656	936	962.12	1.77	144018	-17389	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	438	-3.39	1.81	12	0.30	-285.00	535.00	1365	20220901	-29.16	798	20230103	21.18	1250	-22.64	20230214	798	21.18	20230103	1365	-29.16	20220901	798	21.18	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
21	20230727	130241	57	100.00	KOSDAQ		금속	N	N	N	N		N	969	33	2	3.53	122262177	127094	16.77	936	1000	926	1216	656	936	961.98	1.77	144018	-18800	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	439	-3.40	1.81	12	0.28	-285.00	535.00	1365	20220901	-29.01	798	20230103	21.43	1250	-22.48	20230214	798	21.43	20230103	1365	-29.01	20220901	798	21.43	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
22	20230727	120241	57	100.00	KOSDAQ		금속	N	N	N	N		N	980	44	2	4.70	103092963	107279	14.16	936	1000	926	1216	656	936	960.98	1.77	144018	-12729	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	444	-3.44	1.83	12	0.24	-285.00	535.00	1365	20220901	-28.21	798	20230103	22.81	1250	-21.60	20230214	798	22.81	20230103	1365	-28.21	20220901	798	22.81	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
23	20230727	110241	57	100.00	KOSDAQ		금속	N	N	N	N		N	980	44	2	4.70	79086884	82665	10.91	936	1000	926	1216	656	936	956.72	1.77	144018	-9013	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	444	-3.44	1.83	12	0.18	-285.00	535.00	1365	20220901	-28.21	798	20230103	22.81	1250	-21.60	20230214	798	22.81	20230103	1365	-28.21	20220901	798	22.81	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
24	20230727	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	961	25	2	2.67	58560673	61577	8.13	936	1000	926	1216	656	936	951.02	1.77	144018	-8306	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	435	-3.37	1.80	12	0.14	-285.00	535.00	1365	20220901	-29.60	798	20230103	20.43	1250	-23.12	20230214	798	20.43	20230103	1365	-29.60	20220901	798	20.43	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
25	20230727	090241	57	100.00	KOSDAQ		금속	N	N	N	N		N	946	10	2	1.07	6027904	6423	0.85	936	948	936	1216	656	936	938.49	1.77	144018	2278	1019	977	949	907	879	963	893	45	280	100	670	1	1	45255561	428	-3.32	1.77	12	0.01	-285.00	535.00	1365	20220901	-30.70	798	20230103	18.55	1250	-24.32	20230214	798	18.55	20230103	1365	-30.70	20220901	798	18.55	20230103	0.40	N	009620	100	45 억		802610	N	N	0	N	00	N
26	20230726	160240	57	100.00	KOSDAQ		금속	N	N	N	N		N	936	-55	5	-5.55	711717021	757105	331.04	985	991	921	1288	694	991	940.05	1.46	0	143986	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	424	-3.28	1.75	12	1.67	-285.00	535.00	1365	20220901	-31.43	798	20230103	17.29	1250	-25.12	20230214	798	17.29	20230103	1365	-31.43	20220901	798	17.29	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
27	20230726	150242	57	100.00	KOSDAQ		금속	N	N	N	N		N	937	-54	5	-5.45	701245601	745883	326.13	985	991	921	1288	694	991	940.15	1.46	0	142648	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	424	-3.29	1.75	12	1.65	-285.00	535.00	1365	20220901	-31.36	798	20230103	17.42	1250	-25.04	20230214	798	17.42	20230103	1365	-31.36	20220901	798	17.42	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
28	20230726	140241	57	100.00	KOSDAQ		금속	N	N	N	N		N	926	-65	5	-6.56	518767975	548969	240.03	985	991	923	1288	694	991	944.99	1.46	0	40793	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	419	-3.25	1.73	12	1.21	-285.00	535.00	1365	20220901	-32.16	798	20230103	16.04	1250	-25.92	20230214	798	16.04	20230103	1365	-32.16	20220901	798	16.04	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
29	20230726	130239	57	100.00	KOSDAQ		금속	N	N	N	N		N	939	-52	5	-5.25	410251532	432404	189.07	985	991	925	1288	694	991	948.77	1.46	0	52721	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	425	-3.29	1.76	12	0.96	-285.00	535.00	1365	20220901	-31.21	798	20230103	17.67	1250	-24.88	20230214	798	17.67	20230103	1365	-31.21	20220901	798	17.67	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
30	20230726	120240	57	100.00	KOSDAQ		금속	N	N	N	N		N	935	-56	5	-5.65	366409035	385674	168.63	985	991	925	1288	694	991	950.05	1.46	0	54754	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	423	-3.28	1.75	12	0.85	-285.00	535.00	1365	20220901	-31.50	798	20230103	17.17	1250	-25.20	20230214	798	17.17	20230103	1365	-31.50	20220901	798	17.17	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
31	20230726	110239	57	100.00	KOSDAQ		금속	N	N	N	N		N	934	-57	5	-5.75	328514170	345160	150.92	985	991	925	1288	694	991	951.77	1.46	0	41687	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	423	-3.28	1.75	12	0.76	-285.00	535.00	1365	20220901	-31.58	798	20230103	17.04	1250	-25.28	20230214	798	17.04	20230103	1365	-31.58	20220901	798	17.04	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
32	20230726	100241	57	100.00	KOSDAQ		금속	N	N	N	N		N	945	-46	5	-4.64	224629577	233975	102.30	985	991	945	1288	694	991	960.06	1.46	0	38713	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	428	-3.32	1.77	12	0.52	-285.00	535.00	1365	20220901	-30.77	798	20230103	18.42	1250	-24.40	20230214	798	18.42	20230103	1365	-30.77	20220901	798	18.42	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
33	20230726	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	987	-4	5	-0.40	8117514	8222	3.60	985	989	985	1288	694	991	987.29	1.46	0	4303	1021	1005	993	977	965	1000	972	45	297	100	710	1	1	45255561	447	-3.46	1.84	12	0.02	-285.00	535.00	1365	20220901	-27.69	798	20230103	23.68	1250	-21.04	20230214	798	23.68	20230103	1365	-27.69	20220901	798	23.68	20230103	0.42	N	009620	100	45 억		658592	N	N	0	N	00	N
34	20230725	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	991	-9	5	-0.90	226285775	227561	64.79	1000	1009	981	1300	700	1000	994.40	1.47	0	-8343	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	448	-3.48	1.85	12	0.50	-285.00	535.00	1365	20220901	-27.40	798	20230103	24.19	1250	-20.72	20230214	798	24.19	20230103	1365	-27.40	20220901	798	24.19	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
35	20230725	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	993	-7	5	-0.70	218460329	219645	62.53	1000	1009	981	1300	700	1000	994.61	1.47	0	-7576	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	449	-3.48	1.86	12	0.49	-285.00	535.00	1365	20220901	-27.25	798	20230103	24.44	1250	-20.56	20230214	798	24.44	20230103	1365	-27.25	20220901	798	24.44	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
36	20230725	140237	57	100.00	KOSDAQ		금속	N	N	N	N		N	992	-8	5	-0.80	162896780	163541	46.56	1000	1009	981	1300	700	1000	996.06	1.47	0	-148	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	449	-3.48	1.85	12	0.36	-285.00	535.00	1365	20220901	-27.33	798	20230103	24.31	1250	-20.64	20230214	798	24.31	20230103	1365	-27.33	20220901	798	24.31	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
37	20230725	130238	57	100.00	KOSDAQ		금속	N	N	N	N		N	996	-4	5	-0.40	150036650	150604	42.88	1000	1009	981	1300	700	1000	996.23	1.47	0	4086	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	451	-3.49	1.86	12	0.33	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
38	20230725	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	996	-4	5	-0.40	132780691	133228	37.93	1000	1009	981	1300	700	1000	996.64	1.47	0	4111	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	451	-3.49	1.86	12	0.29	-285.00	535.00	1365	20220901	-27.03	798	20230103	24.81	1250	-20.32	20230214	798	24.81	20230103	1365	-27.03	20220901	798	24.81	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
39	20230725	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	999	-1	5	-0.10	111310805	111666	31.79	1000	1009	981	1300	700	1000	996.82	1.47	0	1794	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	452	-3.51	1.87	12	0.25	-285.00	535.00	1365	20220901	-26.81	798	20230103	25.19	1250	-20.08	20230214	798	25.19	20230103	1365	-26.81	20220901	798	25.19	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
40	20230725	100238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1002	2	2	0.20	52007027	52006	14.81	1000	1009	995	1300	700	1000	1000.02	1.47	0	-4541	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	453	-3.52	1.87	12	0.11	-285.00	535.00	1365	20220901	-26.59	798	20230103	25.56	1250	-19.84	20230214	798	25.56	20230103	1365	-26.59	20220901	798	25.56	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
41	20230725	090239	57	100.00	KOSDAQ		금속	N	N	N	N		N	997	-3	5	-0.30	6406165	6418	1.83	1000	1004	995	1300	700	1000	998.16	1.47	0	16	1039	1019	1009	989	979	1014	984	45	300	100	720	1	1	45255561	451	-3.50	1.86	12	0.01	-285.00	535.00	1365	20220901	-26.96	798	20230103	24.94	1250	-20.24	20230214	798	24.94	20230103	1365	-26.96	20220901	798	24.94	20230103	0.43	N	009620	100	45 억		666933	N	N	0	N	00	N
42	20230724	160238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1000	-29	5	-2.82	351928986	350620	252.84	1029	1029	999	1337	721	1029	1003.73	1.49	0	-9057	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	453	-3.51	1.87	12	0.77	-285.00	535.00	1365	20220901	-26.74	798	20230103	25.31	1250	-20.00	20230214	798	25.31	20230103	1365	-26.74	20220901	798	25.31	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
43	20230724	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	999	-30	5	-2.92	345180228	343871	247.97	1029	1029	999	1337	721	1029	1003.81	1.49	0	-9249	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	452	-3.51	1.87	12	0.76	-285.00	535.00	1365	20220901	-26.81	798	20230103	25.19	1250	-20.08	20230214	798	25.19	20230103	1365	-26.81	20220901	798	25.19	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
44	20230724	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1006	-23	5	-2.24	285774097	284526	205.18	1029	1029	999	1337	721	1029	1004.39	1.49	0	-18027	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	455	-3.53	1.88	12	0.63	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
45	20230724	130237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1003	-26	5	-2.53	240656478	239495	172.70	1029	1029	999	1337	721	1029	1004.85	1.49	0	-13962	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	454	-3.52	1.87	12	0.53	-285.00	535.00	1365	20220901	-26.52	798	20230103	25.69	1250	-19.76	20230214	798	25.69	20230103	1365	-26.52	20220901	798	25.69	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
46	20230724	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1004	-25	5	-2.43	185332748	184266	132.88	1029	1029	999	1337	721	1029	1005.79	1.49	0	-16214	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	454	-3.52	1.88	12	0.41	-285.00	535.00	1365	20220901	-26.45	798	20230103	25.81	1250	-19.68	20230214	798	25.81	20230103	1365	-26.45	20220901	798	25.81	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
47	20230724	110238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1006	-23	5	-2.24	151746965	150807	108.75	1029	1029	999	1337	721	1029	1006.23	1.49	0	-10685	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	455	-3.53	1.88	12	0.33	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
48	20230724	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1006	-23	5	-2.24	135881319	135065	97.40	1029	1029	999	1337	721	1029	1006.04	1.49	0	-14040	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	455	-3.53	1.88	12	0.30	-285.00	535.00	1365	20220901	-26.30	798	20230103	26.07	1250	-19.52	20230214	798	26.07	20230103	1365	-26.30	20220901	798	26.07	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
49	20230724	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1016	-13	5	-1.26	11168708	10930	7.88	1029	1029	1015	1337	721	1029	1021.84	1.49	0	-8834	1061	1045	1030	1014	999	1037	1006	45	308	100	740	1	1	45255561	460	-3.56	1.90	12	0.02	-285.00	535.00	1365	20220901	-25.57	798	20230103	27.32	1250	-18.72	20230214	798	27.32	20230103	1365	-25.57	20220901	798	27.32	20230103	0.43	N	009620	100	45 억		675765	N	N	0	N	00	N
50	20230721	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1029	-6	5	-0.58	142428237	138641	134.34	1035	1046	1015	1345	725	1035	1027.31	1.47	0	9503	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	466	-3.61	1.92	12	0.31	-285.00	535.00	1365	20220901	-24.62	798	20230103	28.95	1250	-17.68	20230214	798	28.95	20230103	1365	-24.62	20220901	798	28.95	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
51	20230721	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1028	-7	5	-0.68	136668352	133016	128.89	1035	1046	1015	1345	725	1035	1027.46	1.47	0	9763	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	465	-3.61	1.92	12	0.29	-285.00	535.00	1365	20220901	-24.69	798	20230103	28.82	1250	-17.76	20230214	798	28.82	20230103	1365	-24.69	20220901	798	28.82	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
52	20230721	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1029	-6	5	-0.58	126389345	123010	119.19	1035	1046	1015	1345	725	1035	1027.47	1.47	0	12973	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	466	-3.61	1.92	12	0.27	-285.00	535.00	1365	20220901	-24.62	798	20230103	28.95	1250	-17.68	20230214	798	28.95	20230103	1365	-24.62	20220901	798	28.95	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
53	20230721	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1032	-3	5	-0.29	115552889	112485	108.99	1035	1046	1015	1345	725	1035	1027.27	1.47	0	16447	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	467	-3.62	1.93	12	0.25	-285.00	535.00	1365	20220901	-24.40	798	20230103	29.32	1250	-17.44	20230214	798	29.32	20230103	1365	-24.40	20220901	798	29.32	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
54	20230721	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1035	0	3	0.00	106503939	103747	100.53	1035	1046	1015	1345	725	1035	1026.57	1.47	0	21792	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	468	-3.63	1.93	12	0.23	-285.00	535.00	1365	20220901	-24.18	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1365	-24.18	20220901	798	29.70	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
55	20230721	110236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1025	-10	5	-0.97	70385487	68719	66.59	1035	1046	1015	1345	725	1035	1024.25	1.47	0	-776	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	464	-3.60	1.92	12	0.15	-285.00	535.00	1365	20220901	-24.91	798	20230103	28.45	1250	-18.00	20230214	798	28.45	20230103	1365	-24.91	20220901	798	28.45	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
56	20230721	100237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1021	-14	5	-1.35	46056481	44926	43.53	1035	1046	1015	1345	725	1035	1025.16	1.47	0	-10194	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	462	-3.58	1.91	12	0.10	-285.00	535.00	1365	20220901	-25.20	798	20230103	27.94	1250	-18.32	20230214	798	27.94	20230103	1365	-25.20	20220901	798	27.94	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
57	20230721	090236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1035	0	3	0.00	3939673	3807	3.69	1035	1035	1030	1345	725	1035	1034.85	1.47	0	-807	1058	1046	1025	1013	992	1052	1019	45	310	100	740	1	1	45255561	468	-3.63	1.93	12	0.01	-285.00	535.00	1365	20220901	-24.18	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1365	-24.18	20220901	798	29.70	20230103	0.43	N	009620	100	45 억		666463	N	N	0	N	00	N
58	20230720	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1035	25	2	2.48	105146420	103152	28.81	1010	1037	1004	1313	707	1010	1019.19	1.40	0	32291	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	468	-3.63	1.93	12	0.23	-285.00	535.00	1365	20220901	-24.18	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1365	-24.18	20220901	798	29.70	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
59	20230720	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1032	22	2	2.18	98904998	97108	27.12	1010	1037	1004	1313	707	1010	1018.51	1.40	0	31769	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	467	-3.62	1.93	12	0.21	-285.00	535.00	1365	20220901	-24.40	798	20230103	29.32	1250	-17.44	20230214	798	29.32	20230103	1365	-24.40	20220901	798	29.32	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
60	20230720	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1025	15	2	1.49	80352609	79124	22.10	1010	1026	1004	1313	707	1010	1015.53	1.40	0	25504	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	464	-3.60	1.92	12	0.17	-285.00	535.00	1365	20220901	-24.91	798	20230103	28.45	1250	-18.00	20230214	798	28.45	20230103	1365	-24.91	20220901	798	28.45	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
61	20230720	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1022	12	2	1.19	74631314	73538	20.54	1010	1026	1004	1313	707	1010	1014.87	1.40	0	24584	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	463	-3.59	1.91	12	0.16	-285.00	535.00	1365	20220901	-25.13	798	20230103	28.07	1250	-18.24	20230214	798	28.07	20230103	1365	-25.13	20220901	798	28.07	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
62	20230720	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1015	5	2	0.50	52977211	52305	14.61	1010	1023	1004	1313	707	1010	1012.85	1.40	0	15733	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	459	-3.56	1.90	12	0.12	-285.00	535.00	1365	20220901	-25.64	798	20230103	27.19	1250	-18.80	20230214	798	27.19	20230103	1365	-25.64	20220901	798	27.19	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
63	20230720	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1016	6	2	0.59	43703037	43168	12.06	1010	1023	1004	1313	707	1010	1012.39	1.40	0	11320	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	460	-3.56	1.90	12	0.10	-285.00	535.00	1365	20220901	-25.57	798	20230103	27.32	1250	-18.72	20230214	798	27.32	20230103	1365	-25.57	20220901	798	27.32	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
64	20230720	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1010	0	3	0.00	27972608	27652	7.72	1010	1023	1004	1313	707	1010	1011.59	1.40	0	-2573	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	457	-3.54	1.89	12	0.06	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1365	-26.01	20220901	798	26.57	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
65	20230720	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1009	-1	5	-0.10	1802686	1785	0.50	1010	1020	1008	1313	707	1010	1009.91	1.40	0	1207	1068	1039	1020	991	972	1029	981	45	303	100	720	1	1	45255561	457	-3.54	1.89	12	0.00	-285.00	535.00	1365	20220901	-26.08	798	20230103	26.44	1250	-19.28	20230214	798	26.44	20230103	1365	-26.08	20220901	798	26.44	20230103	0.44	N	009620	100	45 억		632307	N	N	0	N	00	N
66	20230719	160239	57	100.00	KOSDAQ		금속	N	N	N	N		N	1010	-29	5	-2.79	362021836	356948	177.47	1045	1049	1001	1350	728	1039	1014.21	1.38	0	4698	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	457	-3.54	1.89	12	0.79	-285.00	535.00	1365	20220901	-26.01	798	20230103	26.57	1250	-19.20	20230214	798	26.57	20230103	1365	-26.01	20220901	798	26.57	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
67	20230719	150237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1012	-27	5	-2.60	345380201	340505	169.30	1045	1049	1001	1350	728	1039	1014.32	1.38	0	8407	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	458	-3.55	1.89	12	0.75	-285.00	535.00	1365	20220901	-25.86	798	20230103	26.82	1250	-19.04	20230214	798	26.82	20230103	1365	-25.86	20220901	798	26.82	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
68	20230719	140238	57	100.00	KOSDAQ		금속	N	N	N	N		N	1011	-28	5	-2.69	297795087	293315	145.83	1045	1049	1001	1350	728	1039	1015.27	1.38	0	5080	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	458	-3.55	1.89	12	0.65	-285.00	535.00	1365	20220901	-25.93	798	20230103	26.69	1250	-19.12	20230214	798	26.69	20230103	1365	-25.93	20220901	798	26.69	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
69	20230719	130236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1014	-25	5	-2.41	264956301	260808	129.67	1045	1049	1001	1350	728	1039	1015.91	1.38	0	7964	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	459	-3.56	1.90	12	0.58	-285.00	535.00	1365	20220901	-25.71	798	20230103	27.07	1250	-18.88	20230214	798	27.07	20230103	1365	-25.71	20220901	798	27.07	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
70	20230719	120237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1013	-26	5	-2.50	256459320	252416	125.50	1045	1049	1001	1350	728	1039	1016.02	1.38	0	9090	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	458	-3.55	1.89	12	0.56	-285.00	535.00	1365	20220901	-25.79	798	20230103	26.94	1250	-18.96	20230214	798	26.94	20230103	1365	-25.79	20220901	798	26.94	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
71	20230719	110237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1016	-23	5	-2.21	233735828	229995	114.35	1045	1049	1001	1350	728	1039	1016.26	1.38	0	10362	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	460	-3.56	1.90	12	0.51	-285.00	535.00	1365	20220901	-25.57	798	20230103	27.32	1250	-18.72	20230214	798	27.32	20230103	1365	-25.57	20220901	798	27.32	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
72	20230719	100236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1012	-27	5	-2.60	203142084	199831	99.35	1045	1049	1001	1350	728	1039	1016.57	1.38	0	-1443	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	458	-3.55	1.89	12	0.44	-285.00	535.00	1365	20220901	-25.86	798	20230103	26.82	1250	-19.04	20230214	798	26.82	20230103	1365	-25.86	20220901	798	26.82	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
73	20230719	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	10	2	0.96	2490255	2383	1.18	1045	1049	1045	1350	728	1039	1045.01	1.38	0	-1277	1097	1067	1049	1019	1001	1059	1011	45	311	100	740	1	1	45255561	475	-3.68	1.96	12	0.01	-285.00	535.00	1365	20220901	-23.15	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1365	-23.15	20220901	798	31.45	20230103	0.44	N	009620	100	45 억		622594	N	N	0	N	00	N
74	20230718	160236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1039	-23	5	-2.17	208870595	199628	170.58	1062	1079	1031	1380	744	1062	1046.37	1.53	0	-69109	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	470	-3.65	1.94	12	0.44	-285.00	535.00	1365	20220901	-23.88	798	20230103	30.20	1250	-16.88	20230214	798	30.20	20230103	1365	-23.88	20220901	798	30.20	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
75	20230718	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1040	-22	5	-2.07	201540479	192577	164.56	1062	1079	1031	1380	744	1062	1046.54	1.53	0	-67199	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	471	-3.65	1.94	12	0.43	-285.00	535.00	1365	20220901	-23.81	798	20230103	30.33	1250	-16.80	20230214	798	30.33	20230103	1365	-23.81	20220901	798	30.33	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
76	20230718	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1038	-24	5	-2.26	163606464	156579	133.80	1062	1079	1031	1380	744	1062	1044.88	1.53	0	-55808	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	470	-3.64	1.94	12	0.35	-285.00	535.00	1365	20220901	-23.96	798	20230103	30.08	1250	-16.96	20230214	798	30.08	20230103	1365	-23.96	20220901	798	30.08	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
77	20230718	130235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1044	-18	5	-1.69	156892047	150117	128.27	1062	1079	1031	1380	744	1062	1045.13	1.53	0	-55714	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	472	-3.66	1.95	12	0.33	-285.00	535.00	1365	20220901	-23.52	798	20230103	30.83	1250	-16.48	20230214	798	30.83	20230103	1365	-23.52	20220901	798	30.83	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
78	20230718	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1035	-27	5	-2.54	125882985	120191	102.70	1062	1079	1035	1380	744	1062	1047.36	1.53	0	-55767	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	468	-3.63	1.93	12	0.27	-285.00	535.00	1365	20220901	-24.18	798	20230103	29.70	1250	-17.20	20230214	798	29.70	20230103	1365	-24.18	20220901	798	29.70	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
79	20230718	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-13	5	-1.22	73927447	70418	60.17	1062	1079	1044	1380	744	1062	1049.84	1.53	0	-21567	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	475	-3.68	1.96	12	0.16	-285.00	535.00	1365	20220901	-23.15	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1365	-23.15	20220901	798	31.45	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
80	20230718	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1049	-13	5	-1.22	59442293	56587	48.35	1062	1079	1044	1380	744	1062	1050.46	1.53	0	-17569	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	475	-3.68	1.96	12	0.13	-285.00	535.00	1365	20220901	-23.15	798	20230103	31.45	1250	-16.08	20230214	798	31.45	20230103	1365	-23.15	20220901	798	31.45	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
81	20230718	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1079	17	2	1.60	1909643	1798	1.54	1062	1079	1062	1380	744	1062	1062.09	1.53	0	-216	1090	1076	1060	1046	1030	1068	1038	45	318	100	760	1	1	45255561	488	-3.79	2.02	12	0.00	-285.00	535.00	1365	20220901	-20.95	798	20230103	35.21	1250	-13.68	20230214	798	35.21	20230103	1365	-20.95	20220901	798	35.21	20230103	0.45	N	009620	100	45 억		692103	N	N	0	N	00	N
82	20230717	160235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1062	-3	5	-0.28	121635383	115727	69.61	1065	1074	1044	1384	746	1065	1051.05	1.50	0	13258	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	481	-3.73	1.99	12	0.26	-285.00	535.00	1365	20220901	-22.20	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1365	-22.20	20220901	798	33.08	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
83	20230717	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	-9	5	-0.85	113718419	108263	65.12	1065	1074	1044	1384	746	1065	1050.39	1.50	0	14357	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	478	-3.71	1.97	12	0.24	-285.00	535.00	1365	20220901	-22.64	798	20230103	32.33	1250	-15.52	20230214	798	32.33	20230103	1365	-22.64	20220901	798	32.33	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
84	20230717	140235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1062	-3	5	-0.28	105066839	100075	60.20	1065	1074	1044	1384	746	1065	1049.88	1.50	0	17073	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	481	-3.73	1.99	12	0.22	-285.00	535.00	1365	20220901	-22.20	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1365	-22.20	20220901	798	33.08	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
85	20230717	130233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-13	5	-1.22	99868042	95157	57.24	1065	1074	1044	1384	746	1065	1049.51	1.50	0	17523	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	476	-3.69	1.97	12	0.21	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
86	20230717	120236	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-13	5	-1.22	68870076	65691	39.51	1065	1074	1044	1384	746	1065	1048.39	1.50	0	-5141	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	476	-3.69	1.97	12	0.15	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
87	20230717	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-15	5	-1.41	55449096	52886	31.81	1065	1074	1044	1384	746	1065	1048.46	1.50	0	-10303	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	475	-3.68	1.96	12	0.12	-285.00	535.00	1365	20220901	-23.08	798	20230103	31.58	1250	-16.00	20230214	798	31.58	20230103	1365	-23.08	20220901	798	31.58	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
88	20230717	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1053	-12	5	-1.13	37946538	36198	21.77	1065	1074	1044	1384	746	1065	1048.30	1.50	0	-10074	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	477	-3.69	1.97	12	0.08	-285.00	535.00	1365	20220901	-22.86	798	20230103	31.95	1250	-15.76	20230214	798	31.95	20230103	1365	-22.86	20220901	798	31.95	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
89	20230717	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	4	2	0.38	2567814	2411	1.45	1065	1074	1063	1384	746	1065	1065.04	1.50	0	-2007	1096	1080	1062	1046	1028	1071	1037	45	319	100	760	1	1	45255561	484	-3.75	2.00	12	0.01	-285.00	535.00	1365	20220901	-21.68	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1365	-21.68	20220901	798	33.96	20230103	0.43	N	009620	100	45 억		678845	N	N	0	N	00	N
90	20230714	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1065	6	2	0.57	174437782	166003	88.49	1078	1078	1044	1376	742	1059	1050.81	1.61	0	-51080	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	482	-3.74	1.99	12	0.37	-285.00	535.00	1365	20220901	-21.98	798	20230103	33.46	1250	-14.80	20230214	798	33.46	20230103	1365	-21.98	20220901	798	33.46	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
91	20230714	150234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1053	-6	5	-0.57	163664741	155793	83.05	1078	1078	1044	1376	742	1059	1050.53	1.61	0	-50601	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	477	-3.69	1.97	12	0.34	-285.00	535.00	1365	20220901	-22.86	798	20230103	31.95	1250	-15.76	20230214	798	31.95	20230103	1365	-22.86	20220901	798	31.95	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
92	20230714	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1053	-6	5	-0.57	154334612	146952	78.34	1078	1078	1044	1376	742	1059	1050.24	1.61	0	-48869	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	477	-3.69	1.97	12	0.32	-285.00	535.00	1365	20220901	-22.86	798	20230103	31.95	1250	-15.76	20230214	798	31.95	20230103	1365	-22.86	20220901	798	31.95	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
93	20230714	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1048	-11	5	-1.04	142020204	135238	72.09	1078	1078	1044	1376	742	1059	1050.15	1.61	0	-44707	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	474	-3.68	1.96	12	0.30	-285.00	535.00	1365	20220901	-23.22	798	20230103	31.33	1250	-16.16	20230214	798	31.33	20230103	1365	-23.22	20220901	798	31.33	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
94	20230714	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1047	-12	5	-1.13	109283709	103927	55.40	1078	1078	1044	1376	742	1059	1051.54	1.61	0	-33449	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	474	-3.67	1.96	12	0.23	-285.00	535.00	1365	20220901	-23.30	798	20230103	31.20	1250	-16.24	20230214	798	31.20	20230103	1365	-23.30	20220901	798	31.20	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
95	20230714	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	-3	5	-0.28	81554183	77500	41.31	1078	1078	1044	1376	742	1059	1052.31	1.61	0	-30374	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	478	-3.71	1.97	12	0.17	-285.00	535.00	1365	20220901	-22.64	798	20230103	32.33	1250	-15.52	20230214	798	32.33	20230103	1365	-22.64	20220901	798	32.33	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
96	20230714	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	1050	-9	5	-0.85	52404276	49805	26.55	1078	1078	1044	1376	742	1059	1052.19	1.61	0	-26417	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	475	-3.68	1.96	12	0.11	-285.00	535.00	1365	20220901	-23.08	798	20230103	31.58	1250	-16.00	20230214	798	31.58	20230103	1365	-23.08	20220901	798	31.58	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
97	20230714	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	10	2	0.94	1346432	1252	0.67	1078	1078	1065	1376	742	1059	1075.42	1.61	0	-496	1097	1078	1054	1035	1011	1066	1023	45	317	100	760	1	1	45255561	484	-3.75	2.00	12	0.00	-285.00	535.00	1365	20220901	-21.68	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1365	-21.68	20220901	798	33.96	20230103	0.44	N	009620	100	45 억		729925	N	N	0	N	00	N
98	20230713	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1059	4	2	0.38	194977440	185094	84.76	1070	1073	1030	1371	739	1055	1053.40	1.60	0	3983	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	479	-3.72	1.98	12	0.41	-285.00	535.00	1365	20220901	-22.42	798	20230103	32.71	1250	-15.28	20230214	798	32.71	20230103	1365	-22.42	20220901	798	32.71	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
99	20230713	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1065	10	2	0.95	190294199	180678	82.73	1070	1073	1030	1371	739	1055	1053.22	1.60	0	5300	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	482	-3.74	1.99	12	0.40	-285.00	535.00	1365	20220901	-21.98	798	20230103	33.46	1250	-14.80	20230214	798	33.46	20230103	1365	-21.98	20220901	798	33.46	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
100	20230713	140231	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	1	2	0.09	151720811	144283	66.07	1070	1073	1030	1371	739	1055	1051.55	1.60	0	7514	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	478	-3.71	1.97	12	0.32	-285.00	535.00	1365	20220901	-22.64	798	20230103	32.33	1250	-15.52	20230214	798	32.33	20230103	1365	-22.64	20220901	798	32.33	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
101	20230713	130232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1054	-1	5	-0.09	141117599	134246	61.47	1070	1073	1030	1371	739	1055	1051.19	1.60	0	9511	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	477	-3.70	1.97	12	0.30	-285.00	535.00	1365	20220901	-22.78	798	20230103	32.08	1250	-15.68	20230214	798	32.08	20230103	1365	-22.78	20220901	798	32.08	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
102	20230713	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1062	7	2	0.66	117961722	112302	51.42	1070	1073	1030	1371	739	1055	1050.40	1.60	0	12973	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	481	-3.73	1.99	12	0.25	-285.00	535.00	1365	20220901	-22.20	798	20230103	33.08	1250	-15.04	20230214	798	33.08	20230103	1365	-22.20	20220901	798	33.08	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
103	20230713	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	12	2	1.14	115381759	109874	50.31	1070	1073	1030	1371	739	1055	1050.13	1.60	0	14527	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	483	-3.74	1.99	12	0.24	-285.00	535.00	1365	20220901	-21.83	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1365	-21.83	20220901	798	33.71	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
104	20230713	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	3	2	0.28	74886807	71735	32.85	1070	1070	1030	1371	739	1055	1043.94	1.60	0	9330	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	479	-3.71	1.98	12	0.16	-285.00	535.00	1365	20220901	-22.49	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1365	-22.49	20220901	798	32.58	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
105	20230713	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	5	2	0.47	1784525	1673	0.77	1070	1070	1060	1371	739	1055	1066.66	1.60	0	100	1105	1079	1064	1038	1023	1072	1031	45	316	100	750	1	1	45255561	480	-3.72	1.98	12	0.00	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.44	N	009620	100	45 억		725831	N	N	0	N	00	N
106	20230712	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-13	5	-1.22	230993233	217796	122.97	1090	1090	1049	1388	748	1068	1060.64	1.81	0	-94429	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	477	-3.70	1.97	12	0.48	-285.00	535.00	1365	20220901	-22.71	798	20230103	32.21	1250	-15.60	20230214	798	32.21	20230103	1365	-22.71	20220901	798	32.21	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
107	20230712	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1055	-13	5	-1.22	220365042	207737	117.29	1090	1090	1049	1388	748	1068	1060.79	1.81	0	-90903	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	477	-3.70	1.97	12	0.46	-285.00	535.00	1365	20220901	-22.71	798	20230103	32.21	1250	-15.60	20230214	798	32.21	20230103	1365	-22.71	20220901	798	32.21	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
108	20230712	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1054	-14	5	-1.31	173405247	163217	92.15	1090	1090	1053	1388	748	1068	1062.42	1.81	0	-65879	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	477	-3.70	1.97	12	0.36	-285.00	535.00	1365	20220901	-22.78	798	20230103	32.08	1250	-15.68	20230214	798	32.08	20230103	1365	-22.78	20220901	798	32.08	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
109	20230712	130230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1061	-7	5	-0.66	144989220	136314	76.96	1090	1090	1053	1388	748	1068	1063.64	1.81	0	-53839	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	480	-3.72	1.98	12	0.30	-285.00	535.00	1365	20220901	-22.27	798	20230103	32.96	1250	-15.12	20230214	798	32.96	20230103	1365	-22.27	20220901	798	32.96	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
110	20230712	120230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	-8	5	-0.75	132378677	124398	70.24	1090	1090	1053	1388	748	1068	1064.15	1.81	0	-53197	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	480	-3.72	1.98	12	0.27	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
111	20230712	110230	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-10	5	-0.94	94149974	88213	49.81	1090	1090	1057	1388	748	1068	1067.30	1.81	0	-29614	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	479	-3.71	1.98	12	0.19	-285.00	535.00	1365	20220901	-22.49	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1365	-22.49	20220901	798	32.58	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
112	20230712	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	1065	-3	5	-0.28	61222452	57173	32.28	1090	1090	1057	1388	748	1068	1070.83	1.81	0	-20393	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	482	-3.74	1.99	12	0.13	-285.00	535.00	1365	20220901	-21.98	798	20230103	33.46	1250	-14.80	20230214	798	33.46	20230103	1365	-21.98	20220901	798	33.46	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
113	20230712	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1086	18	2	1.69	4066658	3749	2.12	1090	1090	1078	1388	748	1068	1084.73	1.81	0	-2673	1100	1084	1071	1055	1042	1092	1063	45	320	100	760	1	1	45255561	491	-3.81	2.03	12	0.01	-285.00	535.00	1365	20220901	-20.44	798	20230103	36.09	1250	-13.12	20230214	798	36.09	20230103	1365	-20.44	20220901	798	36.09	20230103	0.44	N	009620	100	45 억		819604	N	N	0	N	00	N
114	20230711	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	0	3	0.00	185861212	173909	86.33	1060	1087	1058	1388	748	1068	1068.73	1.85	0	-18104	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	483	-3.75	2.00	12	0.38	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
115	20230711	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1069	1	2	0.09	180708288	169088	83.94	1060	1087	1058	1388	748	1068	1068.72	1.85	0	-16541	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	484	-3.75	2.00	12	0.37	-285.00	535.00	1365	20220901	-21.68	798	20230103	33.96	1250	-14.48	20230214	798	33.96	20230103	1365	-21.68	20220901	798	33.96	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
116	20230711	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1063	-5	5	-0.47	168317934	157461	78.17	1060	1087	1058	1388	748	1068	1068.95	1.85	0	-11277	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	481	-3.73	1.99	12	0.35	-285.00	535.00	1365	20220901	-22.12	798	20230103	33.21	1250	-14.96	20230214	798	33.21	20230103	1365	-22.12	20220901	798	33.21	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
117	20230711	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	0	3	0.00	136109731	127132	63.11	1060	1087	1058	1388	748	1068	1070.62	1.85	0	-4719	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	483	-3.75	2.00	12	0.28	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
118	20230711	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	2	2	0.19	118370320	110502	54.85	1060	1087	1058	1388	748	1068	1071.21	1.85	0	7351	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	484	-3.75	2.00	12	0.24	-285.00	535.00	1365	20220901	-21.61	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1365	-21.61	20220901	798	34.09	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
119	20230711	110229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1077	9	2	0.84	86078042	80306	39.87	1060	1087	1058	1388	748	1068	1071.88	1.85	0	12752	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	487	-3.78	2.01	12	0.18	-285.00	535.00	1365	20220901	-21.10	798	20230103	34.96	1250	-13.84	20230214	798	34.96	20230103	1365	-21.10	20220901	798	34.96	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
120	20230711	100229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1067	-1	5	-0.09	45291243	42350	21.02	1060	1075	1058	1388	748	1068	1069.45	1.85	0	20356	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	483	-3.74	1.99	12	0.09	-285.00	535.00	1365	20220901	-21.83	798	20230103	33.71	1250	-14.64	20230214	798	33.71	20230103	1365	-21.83	20220901	798	33.71	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
121	20230711	090228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	-8	5	-0.75	751540	709	0.35	1060	1060	1060	1388	748	1068	1060.00	1.85	0	0	1110	1089	1057	1036	1004	1099	1046	45	320	100	760	1	1	45255561	480	-3.72	1.98	12	0.00	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.44	N	009620	100	45 억		837708	N	N	0	N	00	N
122	20230710	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	8	2	0.75	208676571	197637	90.94	1053	1078	1025	1378	742	1060	1055.86	1.82	0	8799	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	483	-3.75	2.00	12	0.44	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
123	20230710	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	8	2	0.75	199005233	188566	86.77	1053	1078	1025	1378	742	1060	1055.36	1.82	0	15401	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	483	-3.75	2.00	12	0.42	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
124	20230710	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	10	2	0.94	180009899	170803	78.59	1053	1078	1025	1378	742	1060	1053.90	1.82	0	24945	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	484	-3.75	2.00	12	0.38	-285.00	535.00	1365	20220901	-21.61	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1365	-21.61	20220901	798	34.09	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
125	20230710	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1068	8	2	0.75	167302963	158919	73.12	1053	1078	1025	1378	742	1060	1052.76	1.82	0	25365	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	483	-3.75	2.00	12	0.35	-285.00	535.00	1365	20220901	-21.76	798	20230103	33.83	1250	-14.56	20230214	798	33.83	20230103	1365	-21.76	20220901	798	33.83	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
126	20230710	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1075	15	2	1.42	148933941	141769	65.23	1053	1078	1025	1378	742	1060	1050.54	1.82	0	24007	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	486	-3.77	2.01	12	0.31	-285.00	535.00	1365	20220901	-21.25	798	20230103	34.71	1250	-14.00	20230214	798	34.71	20230103	1365	-21.25	20220901	798	34.71	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
127	20230710	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	0	3	0.00	110950499	106247	48.89	1053	1067	1025	1378	742	1060	1044.27	1.82	0	15441	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	480	-3.72	1.98	12	0.23	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
128	20230710	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	0	3	0.00	82722168	79605	36.63	1053	1067	1025	1378	742	1060	1039.16	1.82	0	16117	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	480	-3.72	1.98	12	0.18	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
129	20230710	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1043	-17	5	-1.60	1272604	1211	0.56	1053	1053	1043	1378	742	1060	1050.87	1.82	0	-454	1080	1069	1058	1047	1036	1064	1042	45	318	100	760	1	1	45255561	472	-3.66	1.95	12	0.00	-285.00	535.00	1365	20220901	-23.59	798	20230103	30.70	1250	-16.56	20230214	798	30.70	20230103	1365	-23.59	20220901	798	30.70	20230103	0.38	N	009620	100	45 억		825506	N	N	0	N	00	N
130	20230707	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1060	-10	5	-0.93	229175873	217326	58.88	1065	1069	1047	1391	749	1070	1054.45	1.78	0	17000	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	480	-3.72	1.98	12	0.48	-285.00	535.00	1365	20220901	-22.34	798	20230103	32.83	1250	-15.20	20230214	798	32.83	20230103	1365	-22.34	20220901	798	32.83	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
131	20230707	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1058	-12	5	-1.12	218862951	207595	56.24	1065	1065	1047	1391	749	1070	1054.20	1.78	0	14761	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	479	-3.71	1.98	12	0.46	-285.00	535.00	1365	20220901	-22.49	798	20230103	32.58	1250	-15.36	20230214	798	32.58	20230103	1365	-22.49	20220901	798	32.58	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
132	20230707	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-18	5	-1.68	171742678	162766	44.10	1065	1065	1047	1391	749	1070	1055.06	1.78	0	17615	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	476	-3.69	1.97	12	0.36	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
133	20230707	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-18	5	-1.68	161537475	153062	41.47	1065	1065	1047	1391	749	1070	1055.28	1.78	0	13259	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	476	-3.69	1.97	12	0.34	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
134	20230707	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1052	-18	5	-1.68	121225428	114851	31.12	1065	1065	1047	1391	749	1070	1055.37	1.78	0	3150	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	476	-3.69	1.97	12	0.25	-285.00	535.00	1365	20220901	-22.93	798	20230103	31.83	1250	-15.84	20230214	798	31.83	20230103	1365	-22.93	20220901	798	31.83	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
135	20230707	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1056	-14	5	-1.31	60216533	56848	15.40	1065	1065	1051	1391	749	1070	1059.06	1.78	0	872	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	478	-3.71	1.97	12	0.13	-285.00	535.00	1365	20220901	-22.64	798	20230103	32.33	1250	-15.52	20230214	798	32.33	20230103	1365	-22.64	20220901	798	32.33	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
136	20230707	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1059	-11	5	-1.03	27468542	25895	7.02	1065	1065	1051	1391	749	1070	1060.40	1.78	0	-5357	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	479	-3.72	1.98	12	0.06	-285.00	535.00	1365	20220901	-22.42	798	20230103	32.71	1250	-15.28	20230214	798	32.71	20230103	1365	-22.42	20220901	798	32.71	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
137	20230707	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1063	-7	5	-0.65	3173663	2985	0.81	1065	1065	1051	1391	749	1070	1059.78	1.78	0	0	1112	1091	1080	1059	1048	1085	1053	45	321	100	770	1	1	45255561	481	-3.73	1.99	12	0.01	-285.00	535.00	1365	20220901	-22.12	798	20230103	33.21	1250	-14.96	20230214	798	33.21	20230103	1365	-22.12	20220901	798	33.21	20230103	0.41	N	009620	100	45 억		804605	N	N	0	N	00	N
138	20230706	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1070	-31	5	-2.82	398224005	368765	73.82	1101	1101	1069	1431	771	1101	1079.89	1.79	0	-5163	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	484	-3.75	2.00	12	0.81	-285.00	535.00	1365	20220901	-21.61	798	20230103	34.09	1250	-14.40	20230214	798	34.09	20230103	1365	-21.61	20220901	798	34.09	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
139	20230706	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	1072	-29	5	-2.63	368457701	340958	68.26	1101	1101	1069	1431	771	1101	1080.65	1.79	0	-4092	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	485	-3.76	2.00	12	0.75	-285.00	535.00	1365	20220901	-21.47	798	20230103	34.34	1250	-14.24	20230214	798	34.34	20230103	1365	-21.47	20220901	798	34.34	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
140	20230706	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1072	-29	5	-2.63	311743871	287975	57.65	1101	1101	1071	1431	771	1101	1082.54	1.79	0	-4304	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	485	-3.76	2.00	12	0.64	-285.00	535.00	1365	20220901	-21.47	798	20230103	34.34	1250	-14.24	20230214	798	34.34	20230103	1365	-21.47	20220901	798	34.34	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
141	20230706	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1076	-25	5	-2.27	263514432	243048	48.65	1101	1101	1071	1431	771	1101	1084.21	1.79	0	-12241	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	487	-3.78	2.01	12	0.54	-285.00	535.00	1365	20220901	-21.17	798	20230103	34.84	1250	-13.92	20230214	798	34.84	20230103	1365	-21.17	20220901	798	34.84	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
142	20230706	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1080	-21	5	-1.91	202711623	186512	37.34	1101	1101	1079	1431	771	1101	1086.86	1.79	0	-15337	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	489	-3.79	2.02	12	0.41	-285.00	535.00	1365	20220901	-20.88	798	20230103	35.34	1250	-13.60	20230214	798	35.34	20230103	1365	-20.88	20220901	798	35.34	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
143	20230706	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	1089	-12	5	-1.09	116818019	107173	21.45	1101	1101	1082	1431	771	1101	1089.99	1.79	0	5156	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	493	-3.82	2.04	12	0.24	-285.00	535.00	1365	20220901	-20.22	798	20230103	36.47	1250	-12.88	20230214	798	36.47	20230103	1365	-20.22	20220901	798	36.47	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
144	20230706	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1093	-8	5	-0.73	92678028	85069	17.03	1101	1101	1082	1431	771	1101	1089.45	1.79	0	6393	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	495	-3.84	2.04	12	0.19	-285.00	535.00	1365	20220901	-19.93	798	20230103	36.97	1250	-12.56	20230214	798	36.97	20230103	1365	-19.93	20220901	798	36.97	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
145	20230706	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	1098	-3	5	-0.27	21618053	19810	3.97	1101	1101	1082	1431	771	1101	1091.27	1.79	0	-788	1211	1155	1121	1065	1031	1139	1049	45	330	100	790	1	1	45255561	497	-3.85	2.05	12	0.04	-285.00	535.00	1365	20220901	-19.56	798	20230103	37.59	1250	-12.16	20230214	798	37.59	20230103	1365	-19.56	20220901	798	37.59	20230103	0.41	N	009620	100	45 억		809766	N	N	0	N	00	N
146	20230705	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	1101	-35	5	-3.08	547126537	493066	137.37	1142	1177	1087	1476	796	1136	1109.65	1.80	0	-6953	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	498	-3.86	2.06	12	1.09	-285.00	535.00	1365	20220901	-19.34	798	20230103	37.97	1250	-11.92	20230214	798	37.97	20230103	1365	-19.34	20220901	798	37.97	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
147	20230705	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1105	-31	5	-2.73	510737671	460014	128.16	1142	1177	1087	1476	796	1136	1110.27	1.80	0	188	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	500	-3.88	2.07	12	1.02	-285.00	535.00	1365	20220901	-19.05	798	20230103	38.47	1250	-11.60	20230214	798	38.47	20230103	1365	-19.05	20220901	798	38.47	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
148	20230705	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1116	-20	5	-1.76	315549839	282266	78.64	1142	1177	1092	1476	796	1136	1117.92	1.80	0	10306	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	505	-3.92	2.09	12	0.62	-285.00	535.00	1365	20220901	-18.24	798	20230103	39.85	1250	-10.72	20230214	798	39.85	20230103	1365	-18.24	20220901	798	39.85	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
149	20230705	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1113	-23	5	-2.02	289959351	259285	72.24	1142	1177	1092	1476	796	1136	1118.30	1.80	0	15213	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	504	-3.91	2.08	12	0.57	-285.00	535.00	1365	20220901	-18.46	798	20230103	39.47	1250	-10.96	20230214	798	39.47	20230103	1365	-18.46	20220901	798	39.47	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
150	20230705	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1110	-26	5	-2.29	279243374	249641	69.55	1142	1177	1092	1476	796	1136	1118.58	1.80	0	16055	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	502	-3.89	2.07	12	0.55	-285.00	535.00	1365	20220901	-18.68	798	20230103	39.10	1250	-11.20	20230214	798	39.10	20230103	1365	-18.68	20220901	798	39.10	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
151	20230705	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1106	-30	5	-2.64	249586964	222956	62.12	1142	1177	1092	1476	796	1136	1119.44	1.80	0	21238	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	501	-3.88	2.07	12	0.49	-285.00	535.00	1365	20220901	-18.97	798	20230103	38.60	1250	-11.52	20230214	798	38.60	20230103	1365	-18.97	20220901	798	38.60	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
152	20230705	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	1122	-14	5	-1.23	123486016	110176	30.70	1142	1152	1092	1476	796	1136	1120.81	1.80	0	32529	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	508	-3.94	2.10	12	0.24	-285.00	535.00	1365	20220901	-17.80	798	20230103	40.60	1250	-10.24	20230214	798	40.60	20230103	1365	-17.80	20220901	798	40.60	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
153	20230705	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1141	5	2	0.44	2686147	2352	0.66	1142	1152	1141	1476	796	1136	1142.07	1.80	0	-1341	1200	1167	1142	1109	1084	1155	1097	45	340	100	810	1	1	45255561	516	-4.00	2.13	12	0.01	-285.00	535.00	1365	20220901	-16.41	798	20230103	42.98	1250	-8.72	20230214	798	42.98	20230103	1365	-16.41	20220901	798	42.98	20230103	0.39	N	009620	100	45 억		816801	N	N	0	N	00	N
154	20230704	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1136	-19	5	-1.65	403713690	352724	115.53	1155	1175	1117	1501	809	1155	1144.57	1.82	0	-4613	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	514	-3.99	2.12	12	0.78	-285.00	535.00	1365	20220901	-16.78	798	20230103	42.36	1250	-9.12	20230214	798	42.36	20230103	1365	-16.78	20220901	798	42.36	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
155	20230704	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1141	-14	5	-1.21	336095048	293388	96.09	1155	1175	1117	1501	809	1155	1145.57	1.82	0	-10596	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	516	-4.00	2.13	12	0.65	-285.00	535.00	1365	20220901	-16.41	798	20230103	42.98	1250	-8.72	20230214	798	42.98	20230103	1365	-16.41	20220901	798	42.98	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
156	20230704	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-15	5	-1.30	314135975	274126	89.78	1155	1175	1117	1501	809	1155	1145.95	1.82	0	-17140	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	516	-4.00	2.13	12	0.61	-285.00	535.00	1365	20220901	-16.48	798	20230103	42.86	1250	-8.80	20230214	798	42.86	20230103	1365	-16.48	20220901	798	42.86	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
157	20230704	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1140	-15	5	-1.30	299090541	260898	85.45	1155	1175	1117	1501	809	1155	1146.39	1.82	0	-19246	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	516	-4.00	2.13	12	0.58	-285.00	535.00	1365	20220901	-16.48	798	20230103	42.86	1250	-8.80	20230214	798	42.86	20230103	1365	-16.48	20220901	798	42.86	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
158	20230704	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	1134	-21	5	-1.82	264182949	230352	75.45	1155	1175	1117	1501	809	1155	1146.87	1.82	0	-18848	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	513	-3.98	2.12	12	0.51	-285.00	535.00	1365	20220901	-16.92	798	20230103	42.11	1250	-9.28	20230214	798	42.11	20230103	1365	-16.92	20220901	798	42.11	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
159	20230704	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1128	-27	5	-2.34	243617076	212174	69.49	1155	1175	1117	1501	809	1155	1148.19	1.82	0	-19191	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	510	-3.96	2.11	12	0.47	-285.00	535.00	1365	20220901	-17.36	798	20230103	41.35	1250	-9.76	20230214	798	41.35	20230103	1365	-17.36	20220901	798	41.35	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
160	20230704	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	-2	5	-0.17	141940969	122012	39.96	1155	1175	1149	1501	809	1155	1163.34	1.82	0	-39480	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	522	-4.05	2.16	12	0.27	-285.00	535.00	1365	20220901	-15.53	798	20230103	44.49	1250	-7.76	20230214	798	44.49	20230103	1365	-15.53	20220901	798	44.49	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
161	20230704	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	0	3	0.00	10749591	9307	3.05	1155	1157	1155	1501	809	1155	1155.00	1.82	0	-2567	1210	1182	1152	1124	1094	1196	1138	45	346	100	830	1	1	45255561	523	-4.05	2.16	12	0.02	-285.00	535.00	1365	20220901	-15.38	798	20230103	44.74	1250	-7.60	20230214	798	44.74	20230103	1365	-15.38	20220901	798	44.74	20230103	0.39	N	009620	100	45 억		823700	N	N	0	N	00	N
162	20230703	160219	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	34	2	3.03	348589614	302908	89.16	1122	1180	1122	1457	785	1121	1150.81	1.70	0	51547	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	523	-4.05	2.16	12	0.67	-285.00	535.00	1365	20220901	-15.38	798	20230103	44.74	1250	-7.60	20230214	798	44.74	20230103	1365	-15.38	20220901	798	44.74	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
163	20230703	150221	57	100.00	KOSDAQ		금속	N	N	N	N		N	1155	34	2	3.03	309511220	269063	79.20	1122	1180	1122	1457	785	1121	1150.33	1.70	0	51699	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	523	-4.05	2.16	12	0.59	-285.00	535.00	1365	20220901	-15.38	798	20230103	44.74	1250	-7.60	20230214	798	44.74	20230103	1365	-15.38	20220901	798	44.74	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
164	20230703	140220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1146	25	2	2.23	261944217	227632	67.00	1122	1180	1122	1457	785	1121	1150.74	1.70	0	51199	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	519	-4.02	2.14	12	0.50	-285.00	535.00	1365	20220901	-16.04	798	20230103	43.61	1250	-8.32	20230214	798	43.61	20230103	1365	-16.04	20220901	798	43.61	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
165	20230703	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	1153	32	2	2.85	204707519	177750	52.32	1122	1180	1122	1457	785	1121	1151.66	1.70	0	42937	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	522	-4.05	2.16	12	0.39	-285.00	535.00	1365	20220901	-15.53	798	20230103	44.49	1250	-7.76	20230214	798	44.49	20230103	1365	-15.53	20220901	798	44.49	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
166	20230703	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1157	36	2	3.21	192246692	166964	49.14	1122	1180	1122	1457	785	1121	1151.43	1.70	0	39771	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	524	-4.06	2.16	12	0.37	-285.00	535.00	1365	20220901	-15.24	798	20230103	44.99	1250	-7.44	20230214	798	44.99	20230103	1365	-15.24	20220901	798	44.99	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
167	20230703	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	1162	41	2	3.66	176476272	153368	45.14	1122	1180	1122	1457	785	1121	1150.67	1.70	0	36223	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	526	-4.08	2.17	12	0.34	-285.00	535.00	1365	20220901	-14.87	798	20230103	45.61	1250	-7.04	20230214	798	45.61	20230103	1365	-14.87	20220901	798	45.61	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
168	20230703	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1158	37	2	3.30	146515555	127482	37.52	1122	1180	1122	1457	785	1121	1149.30	1.70	0	20963	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	524	-4.06	2.16	12	0.28	-285.00	535.00	1365	20220901	-15.16	798	20230103	45.11	1250	-7.36	20230214	798	45.11	20230103	1365	-15.16	20220901	798	45.11	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N
169	20230703	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	1133	12	2	1.07	9247099	8192	2.41	1122	1133	1122	1457	785	1121	1128.80	1.70	0	6612	1160	1140	1111	1091	1062	1150	1101	45	336	100	800	1	1	45255561	513	-3.98	2.12	12	0.02	-285.00	535.00	1365	20220901	-17.00	798	20230103	41.98	1250	-9.36	20230214	798	41.98	20230103	1365	-17.00	20220901	798	41.98	20230103	0.42	N	009620	100	45 억		770953	N	N	0	N	00	N