KissMeData/053620/price/prices-20230801.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	20230831	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	28518800	3722	168.04	7700	7700	7630	9990	5390	7690	7662.22	0.34	0	-148	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	662	10.05	0.38	12	0.04	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
3	20230831	150703	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	25739100	3361	151.74	7700	7700	7630	9990	5390	7690	7658.17	0.34	0	-147	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	662	10.05	0.38	12	0.04	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
4	20230831	140744	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	0	3	0.00	24684220	3224	145.55	7700	7700	7630	9990	5390	7690	7656.40	0.34	0	-147	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	661	10.04	0.38	12	0.04	766.00	20436.00	8940	20221125	-13.98	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
5	20230831	130721	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-50	5	-0.65	21301080	2784	125.69	7700	7700	7630	9990	5390	7690	7651.25	0.34	0	-103	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	657	9.97	0.37	12	0.03	766.00	20436.00	8940	20221125	-14.54	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
6	20230831	120737	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-20	5	-0.26	5219770	680	30.70	7700	7700	7640	9990	5390	7690	7676.13	0.34	0	-104	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	8940	20221125	-14.21	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
7	20230831	111035	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-20	5	-0.26	4844370	631	28.49	7700	7700	7640	9990	5390	7690	7677.29	0.34	0	-104	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	8940	20221125	-14.21	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
8	20230831	100812	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-40	5	-0.52	4368850	569	25.69	7700	7700	7640	9990	5390	7690	7678.12	0.34	0	-104	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	658	9.99	0.37	12	0.01	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
9	20230831	090655	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	0	3	0.00	408090	53	2.39	7700	7700	7690	9990	5390	7690	7699.81	0.34	0	0	7743	7716	7683	7656	7623	7720	7660	43	2300	500	5530	10	1	8600000	661	10.04	0.38	12	0.00	766.00	20436.00	8940	20221125	-13.98	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.43	N	053620	500	43 억		29026	N	N	0	N	00	N
10	20230830	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	0	3	0.00	17028970	2215	63.43	7690	7710	7650	9990	5390	7690	7688.02	0.34	0	-29	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	661	10.04	0.38	12	0.03	766.00	20436.00	8940	20221125	-13.98	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
11	20230830	150647	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-40	5	-0.52	16236900	2112	60.48	7690	7710	7650	9990	5390	7690	7687.93	0.34	0	-29	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	658	9.99	0.37	12	0.02	766.00	20436.00	8940	20221125	-14.43	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
12	20230830	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-20	5	-0.26	15308730	1991	57.02	7690	7710	7650	9990	5390	7690	7688.97	0.34	0	-29	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	8940	20221125	-14.21	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
13	20230830	130706	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	13343980	1735	49.68	7690	7710	7680	9990	5390	7690	7691.05	0.34	0	-29	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	662	10.05	0.38	12	0.02	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
14	20230830	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	20	2	0.26	13305470	1730	49.54	7690	7710	7680	9990	5390	7690	7691.02	0.34	0	-29	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	663	10.07	0.38	12	0.02	766.00	20436.00	8940	20221125	-13.76	7010	20220928	9.99	8850	-12.88	20230627	7500	2.80	20230818	8940	-13.76	20221125	7010	9.99	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
15	20230830	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	5993560	779	22.31	7690	7700	7690	9990	5390	7690	7693.92	0.34	0	-28	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	662	10.05	0.38	12	0.01	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
16	20230830	100746	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	10	2	0.13	1992820	259	7.42	7690	7700	7690	9990	5390	7690	7694.29	0.34	0	-28	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	662	10.05	0.38	12	0.00	766.00	20436.00	8940	20221125	-13.87	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
17	20230830	090646	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	0	3	0.00	199940	26	0.74	7690	7690	7690	9990	5390	7690	7690.00	0.34	0	-19	7743	7716	7663	7636	7583	7730	7650	43	2300	500	5530	10	1	8600000	661	10.04	0.38	12	0.00	766.00	20436.00	8940	20221125	-13.98	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.43	N	053620	500	43 억		29055	N	N	0	N	00	N
18	20230829	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	50	2	0.65	26063010	3403	64.00	7610	7690	7610	9930	5350	7640	7658.83	0.34	0	123	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	661	10.04	0.38	12	0.04	766.00	20436.00	9070	20220826	-15.21	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
19	20230829	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	30	2	0.39	11037080	1444	27.16	7610	7670	7610	9930	5350	7640	7643.41	0.34	0	123	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	9070	20220826	-15.44	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
20	20230829	140745	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-20	5	-0.26	10196220	1334	25.09	7610	7670	7610	9930	5350	7640	7643.34	0.34	0	123	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	655	9.95	0.37	12	0.02	766.00	20436.00	9070	20220826	-15.99	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	8940	-14.77	20221125	7010	8.70	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
21	20230829	130710	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	30	2	0.39	7930200	1038	19.52	7610	7670	7610	9930	5350	7640	7639.88	0.34	0	123	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9070	20220826	-15.44	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
22	20230829	120734	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	30	2	0.39	7385740	967	18.19	7610	7670	7610	9930	5350	7640	7637.79	0.34	0	123	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9070	20220826	-15.44	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
23	20230829	111149	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	30	2	0.39	4029430	528	9.93	7610	7670	7610	9930	5350	7640	7631.50	0.34	0	109	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9070	20220826	-15.44	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
24	20230829	100810	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	30	2	0.39	3400490	446	8.39	7610	7670	7610	9930	5350	7640	7624.42	0.34	0	109	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9070	20220826	-15.44	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	8940	-14.21	20221125	7010	9.42	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
25	20230829	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	10	2	0.13	776920	102	1.92	7610	7650	7610	9930	5350	7640	7616.86	0.34	0	23	7753	7696	7653	7596	7553	7725	7625	43	2290	500	5500	10	1	8600000	658	9.99	0.37	12	0.00	766.00	20436.00	9070	20220826	-15.66	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	8940	-14.43	20221125	7010	9.13	20220928	0.42	N	053620	500	43 억		28932	N	N	0	N	00	N
26	20230828	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	40847380	5317	255.87	7610	7710	7610	9970	5370	7670	7682.42	0.34	0	44	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	657	9.97	0.37	12	0.06	766.00	20436.00	9070	20220826	-15.77	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	8940	-14.54	20221125	7010	8.99	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
27	20230828	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	37607860	4894	235.51	7610	7710	7610	9970	5370	7670	7684.48	0.34	0	40	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	662	10.05	0.38	12	0.06	766.00	20436.00	9070	20220826	-15.10	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
28	20230828	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	20	2	0.26	35803400	4659	224.21	7610	7710	7610	9970	5370	7670	7684.78	0.34	0	-15	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	661	10.04	0.38	12	0.05	766.00	20436.00	9070	20220826	-15.21	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	8940	-13.98	20221125	7010	9.70	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
29	20230828	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	26917310	3504	168.62	7610	7710	7610	9970	5370	7670	7681.88	0.34	0	-67	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	662	10.05	0.38	12	0.04	766.00	20436.00	9070	20220826	-15.10	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
30	20230828	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	40	2	0.52	21816000	2842	136.77	7610	7710	7610	9970	5370	7670	7676.28	0.34	0	-66	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	663	10.07	0.38	12	0.03	766.00	20436.00	9070	20220826	-14.99	7010	20220928	9.99	8850	-12.88	20230627	7500	2.80	20230818	8940	-13.76	20221125	7010	9.99	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
31	20230828	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	19236730	2507	120.64	7610	7710	7610	9970	5370	7670	7673.21	0.34	0	-66	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	662	10.05	0.38	12	0.03	766.00	20436.00	9070	20220826	-15.10	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
32	20230828	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	9077860	1188	57.17	7610	7710	7610	9970	5370	7670	7641.30	0.34	0	-66	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	662	10.05	0.38	12	0.01	766.00	20436.00	9070	20220826	-15.10	7010	20220928	9.84	8850	-12.99	20230627	7500	2.67	20230818	8940	-13.87	20221125	7010	9.84	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
33	20230828	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-60	5	-0.78	4626880	608	29.26	7610	7610	7610	9970	5370	7670	7610.00	0.34	0	0	7783	7726	7673	7616	7563	7700	7590	43	2300	500	5520	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	9070	20220826	-16.10	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	8940	-14.88	20221125	7010	8.56	20220928	0.42	N	053620	500	43 억		28888	N	N	0	N	00	N
34	20230825	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-60	5	-0.78	15923200	2078	74.06	7730	7730	7620	10040	5420	7730	7662.75	0.34	0	-105	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.92	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	9070	-15.44	20220826	7010	9.42	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
35	20230825	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-60	5	-0.78	15401960	2010	71.63	7730	7730	7620	10040	5420	7730	7662.67	0.34	0	-73	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.92	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	9070	-15.44	20220826	7010	9.42	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
36	20230825	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-80	5	-1.03	12158490	1585	56.49	7730	7730	7620	10040	5420	7730	7670.97	0.34	0	-73	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	658	9.99	0.37	12	0.02	766.00	20436.00	9460	20220824	-19.13	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	9070	-15.66	20220826	7010	9.13	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
37	20230825	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	8562410	1116	39.77	7730	7730	7620	10040	5420	7730	7672.41	0.34	0	-53	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	660	10.03	0.38	12	0.01	766.00	20436.00	9460	20220824	-18.82	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	9070	-15.33	20220826	7010	9.56	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
38	20230825	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-50	5	-0.65	8485610	1106	39.42	7730	7730	7620	10040	5420	7730	7672.34	0.34	0	-53	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	660	10.03	0.38	12	0.01	766.00	20436.00	9460	20220824	-18.82	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	9070	-15.33	20220826	7010	9.56	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
39	20230825	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-60	5	-0.78	8070890	1052	37.49	7730	7730	7620	10040	5420	7730	7671.95	0.34	0	-53	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9460	20220824	-18.92	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	9070	-15.44	20220826	7010	9.42	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
40	20230825	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-40	5	-0.52	5608610	731	26.05	7730	7730	7620	10040	5420	7730	7672.52	0.34	0	-46	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	661	10.04	0.38	12	0.01	766.00	20436.00	9460	20220824	-18.71	7010	20220928	9.70	8850	-13.11	20230627	7500	2.53	20230818	9070	-15.21	20220826	7010	9.70	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
41	20230825	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	0	3	0.00	1128580	146	5.20	7730	7730	7730	10040	5420	7730	7730.00	0.34	0	0	7836	7782	7686	7632	7536	7810	7660	43	2310	500	5560	10	1	8600000	665	10.09	0.38	12	0.00	766.00	20436.00	9460	20220824	-18.29	7010	20220928	10.27	8850	-12.66	20230627	7500	3.07	20230818	9070	-14.77	20220826	7010	10.27	20220928	0.42	N	053620	500	43 억		28993	N	N	0	N	00	N
42	20230824	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	60	2	0.78	21520570	2806	145.54	7670	7740	7590	9970	5370	7670	7669.48	0.34	0	-120	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	665	10.09	0.38	12	0.03	766.00	20436.00	9460	20220824	-18.29	7010	20220928	10.27	8850	-12.66	20230627	7500	3.07	20230818	9460	-18.29	20220824	7010	10.27	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
43	20230824	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	50	2	0.65	21281130	2775	143.93	7670	7740	7590	9970	5370	7670	7668.87	0.34	0	-120	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	664	10.08	0.38	12	0.03	766.00	20436.00	9460	20220824	-18.39	7010	20220928	10.13	8850	-12.77	20230627	7500	2.93	20230818	9460	-18.39	20220824	7010	10.13	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
44	20230824	140522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	15814160	2065	107.11	7670	7690	7590	9970	5370	7670	7658.14	0.34	0	-74	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	660	10.03	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.82	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	9460	-18.82	20220824	7010	9.56	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
45	20230824	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	10	2	0.13	10607920	1387	71.94	7670	7690	7590	9970	5370	7670	7647.96	0.34	0	-52	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	660	10.03	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.82	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	9460	-18.82	20220824	7010	9.56	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
46	20230824	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	9770800	1278	66.29	7670	7690	7590	9970	5370	7670	7645.21	0.34	0	-52	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	657	9.97	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.24	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	9460	-19.24	20220824	7010	8.99	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
47	20230824	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	8166180	1069	55.45	7670	7670	7590	9970	5370	7670	7638.82	0.34	0	-46	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	657	9.97	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.24	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	9460	-19.24	20220824	7010	8.99	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
48	20230824	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	5966480	781	40.51	7670	7670	7590	9970	5370	7670	7639.18	0.34	0	2	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	657	9.97	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.24	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230818	9460	-19.24	20220824	7010	8.99	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
49	20230824	090524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-60	5	-0.78	5416400	709	36.77	7670	7670	7590	9970	5370	7670	7639.10	0.34	0	2	7743	7706	7653	7616	7563	7725	7635	43	2300	500	5520	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.56	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	9460	-19.56	20220824	7010	8.56	20220928	0.42	N	053620	500	43 억		29063	N	N	0	N	00	N
50	20230823	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	10	2	0.13	14730880	1928	24.67	7600	7690	7600	9950	5370	7660	7640.37	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.92	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	9460	-18.92	20220824	7010	9.42	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
51	20230823	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	20	2	0.26	13825820	1810	23.16	7600	7690	7600	9950	5370	7660	7638.42	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	660	10.03	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.82	7010	20220928	9.56	8850	-13.22	20230627	7500	2.40	20230818	9460	-18.82	20220824	7010	9.56	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
52	20230823	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-10	5	-0.13	12904230	1690	21.63	7600	7680	7600	9950	5370	7660	7635.45	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	658	9.99	0.37	12	0.02	766.00	20436.00	9460	20220824	-19.13	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	9460	-19.13	20220824	7010	9.13	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
53	20230823	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	10	2	0.13	10838370	1420	18.17	7600	7680	7600	9950	5370	7660	7632.40	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	660	10.01	0.38	12	0.02	766.00	20436.00	9460	20220824	-18.92	7010	20220928	9.42	8850	-13.33	20230627	7500	2.27	20230818	9460	-18.92	20220824	7010	9.42	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
54	20230823	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-10	5	-0.13	6689660	878	11.23	7600	7680	7600	9950	5370	7660	7618.59	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	658	9.99	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.13	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	9460	-19.13	20220824	7010	9.13	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
55	20230823	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-30	5	-0.39	6115970	803	10.28	7600	7680	7600	9950	5370	7660	7615.68	0.34	0	-19	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.34	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230818	9460	-19.34	20220824	7010	8.84	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
56	20230823	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-50	5	-0.65	4503960	591	7.56	7600	7680	7600	9950	5370	7660	7620.03	0.34	0	-28	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	654	9.93	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.56	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	9460	-19.56	20220824	7010	8.56	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
57	20230823	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-60	5	-0.78	433980	57	0.73	7600	7600	7600	9950	5370	7660	7600.00	0.34	0	0	7700	7680	7640	7620	7580	7690	7630	43	2290	500	5510	10	1	8600000	654	9.92	0.37	12	0.00	766.00	20436.00	9460	20220824	-19.66	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230818	9460	-19.66	20220824	7010	8.42	20220928	0.42	N	053620	500	43 억		29052	N	N	0	N	00	N
58	20230822	160518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	20	2	0.26	59711270	7815	98.14	7640	7660	7600	9930	5350	7640	7640.60	0.34	0	-455	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	659	10.00	0.37	12	0.09	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
59	20230822	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-30	5	-0.39	59078740	7732	97.10	7640	7660	7600	9930	5350	7640	7640.81	0.34	0	-453	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	654	9.93	0.37	12	0.09	766.00	20436.00	9460	20220824	-19.56	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230818	9460	-19.56	20220824	7010	8.56	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
60	20230822	140524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	20	2	0.26	56163570	7349	92.29	7640	7660	7600	9930	5350	7640	7642.34	0.34	0	-453	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	659	10.00	0.37	12	0.09	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
61	20230822	130519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-20	5	-0.26	22494890	2945	36.98	7640	7660	7610	9930	5350	7640	7638.33	0.34	0	-62	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	655	9.95	0.37	12	0.03	766.00	20436.00	9460	20220824	-19.45	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230818	9460	-19.45	20220824	7010	8.70	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
62	20230822	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	10	2	0.13	13676320	1789	22.47	7640	7660	7610	9930	5350	7640	7644.67	0.34	0	-62	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	658	9.99	0.37	12	0.02	766.00	20436.00	9460	20220824	-19.13	7010	20220928	9.13	8850	-13.56	20230627	7500	2.00	20230818	9460	-19.13	20220824	7010	9.13	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
63	20230822	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	20	2	0.26	9143790	1196	15.02	7640	7660	7640	9930	5350	7640	7645.31	0.34	0	-62	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	659	10.00	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
64	20230822	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	20	2	0.26	7781450	1018	12.78	7640	7660	7640	9930	5350	7640	7643.86	0.34	0	-62	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	659	10.00	0.37	12	0.01	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
65	20230822	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	20	2	0.26	3166290	414	5.20	7640	7660	7640	9930	5350	7640	7648.04	0.34	0	16	7773	7706	7603	7536	7433	7740	7570	43	2290	500	5500	10	1	8600000	659	10.00	0.37	12	0.00	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7500	2.13	20230818	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29110	N	N	0	N	00	N
66	20230821	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	50	2	0.66	60400340	7963	113.43	7590	7670	7500	9860	5320	7590	7585.12	0.34	0	233	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	657	9.97	0.37	12	0.09	766.00	20436.00	9460	20220824	-19.24	7010	20220928	8.99	8850	-13.67	20230627	7500	1.87	20230821	9460	-19.24	20220824	7010	8.99	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
67	20230821	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-20	5	-0.26	53869410	7103	101.18	7590	7670	7500	9860	5320	7590	7584.04	0.34	0	264	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	651	9.88	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.98	7010	20220928	7.99	8850	-14.46	20230627	7500	0.93	20230821	9460	-19.98	20220824	7010	7.99	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
68	20230821	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	20	2	0.26	50402920	6646	94.67	7590	7670	7500	9860	5320	7590	7583.95	0.34	0	297	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	654	9.93	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.56	7010	20220928	8.56	8850	-14.01	20230627	7500	1.47	20230821	9460	-19.56	20220824	7010	8.56	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
69	20230821	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	40	2	0.53	39049850	5148	73.33	7590	7670	7500	9860	5320	7590	7585.44	0.34	0	88	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	656	9.96	0.37	12	0.06	766.00	20436.00	9460	20220824	-19.34	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230821	9460	-19.34	20220824	7010	8.84	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
70	20230821	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	30	2	0.40	36893910	4866	69.32	7590	7640	7500	9860	5320	7590	7581.98	0.34	0	72	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	655	9.95	0.37	12	0.06	766.00	20436.00	9460	20220824	-19.45	7010	20220928	8.70	8850	-13.90	20230627	7500	1.60	20230821	9460	-19.45	20220824	7010	8.70	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
71	20230821	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	40	2	0.53	36053830	4756	67.75	7590	7630	7500	9860	5320	7590	7580.70	0.34	0	48	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	656	9.96	0.37	12	0.06	766.00	20436.00	9460	20220824	-19.34	7010	20220928	8.84	8850	-13.79	20230627	7500	1.73	20230821	9460	-19.34	20220824	7010	8.84	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
72	20230821	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	10	2	0.13	33145580	4374	62.31	7590	7600	7500	9860	5320	7590	7577.86	0.34	0	34	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	654	9.92	0.37	12	0.05	766.00	20436.00	9460	20220824	-19.66	7010	20220928	8.42	8850	-14.12	20230627	7500	1.33	20230821	9460	-19.66	20220824	7010	8.42	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
73	20230821	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	0	3	0.00	24052710	3169	45.14	7590	7590	7590	9860	5320	7590	7590.00	0.34	0	-13	7690	7640	7570	7520	7450	7605	7485	43	2270	500	5460	10	1	8600000	653	9.91	0.37	12	0.04	766.00	20436.00	9460	20220824	-19.77	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	9460	-19.77	20220824	7010	8.27	20220928	0.42	N	053620	500	43 억		28871	N	N	0	N	00	N
74	20230818	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7590	-30	5	-0.39	53011260	7009	54.05	7620	7620	7500	9900	5340	7620	7563.31	0.34	0	22	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	653	9.91	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.77	7010	20220928	8.27	8850	-14.24	20230627	7500	1.20	20230818	9460	-19.77	20220824	7010	8.27	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
75	20230818	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-40	5	-0.52	50577200	6688	51.58	7620	7620	7500	9900	5340	7620	7562.38	0.34	0	22	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	652	9.90	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.87	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	9460	-19.87	20220824	7010	8.13	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
76	20230818	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-50	5	-0.66	49811620	6587	50.80	7620	7620	7500	9900	5340	7620	7562.11	0.34	0	22	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	651	9.88	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.98	7010	20220928	7.99	8850	-14.46	20230627	7500	0.93	20230818	9460	-19.98	20220824	7010	7.99	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
77	20230818	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7570	-50	5	-0.66	39607640	5239	40.40	7620	7620	7500	9900	5340	7620	7560.15	0.34	0	22	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	651	9.88	0.37	12	0.06	766.00	20436.00	9460	20220824	-19.98	7010	20220928	7.99	8850	-14.46	20230627	7500	0.93	20230818	9460	-19.98	20220824	7010	7.99	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
78	20230818	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-40	5	-0.52	34395410	4551	35.10	7620	7620	7500	9900	5340	7620	7557.77	0.34	0	22	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	652	9.90	0.37	12	0.05	766.00	20436.00	9460	20220824	-19.87	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	9460	-19.87	20220824	7010	8.13	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
79	20230818	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-60	5	-0.79	32523420	4304	33.19	7620	7620	7500	9900	5340	7620	7556.56	0.34	0	-111	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	650	9.87	0.37	12	0.05	766.00	20436.00	9460	20220824	-20.08	7010	20220928	7.85	8850	-14.58	20230627	7500	0.80	20230818	9460	-20.08	20220824	7010	7.85	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
80	20230818	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7580	-40	5	-0.52	28823060	3814	29.41	7620	7620	7500	9900	5340	7620	7557.17	0.34	0	-126	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	652	9.90	0.37	12	0.04	766.00	20436.00	9460	20220824	-19.87	7010	20220928	8.13	8850	-14.35	20230627	7500	1.07	20230818	9460	-19.87	20220824	7010	8.13	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
81	20230818	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7510	-110	5	-1.44	15789250	2093	16.14	7620	7620	7500	9900	5340	7620	7543.84	0.34	0	-19	7753	7686	7623	7556	7493	7655	7525	43	2280	500	5480	10	1	8600000	646	9.80	0.37	12	0.02	766.00	20436.00	9460	20220824	-20.61	7010	20220928	7.13	8850	-15.14	20230627	7500	0.13	20230818	9460	-20.61	20220824	7010	7.13	20220928	0.43	N	053620	500	43 억		28997	N	N	0	N	00	N
82	20230817	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-90	5	-1.17	99134660	12964	183.52	7670	7690	7560	10020	5400	7710	7646.89	0.34	0	-684	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	655	9.95	0.37	12	0.15	766.00	20436.00	9460	20220824	-19.45	7010	20220928	8.70	8850	-13.90	20230627	7520	1.33	20230428	9460	-19.45	20220824	7010	8.70	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
83	20230817	150521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-80	5	-1.04	98128680	12832	181.65	7670	7690	7560	10020	5400	7710	7647.15	0.34	0	-684	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	656	9.96	0.37	12	0.15	766.00	20436.00	9460	20220824	-19.34	7010	20220928	8.84	8850	-13.79	20230627	7520	1.46	20230428	9460	-19.34	20220824	7010	8.84	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
84	20230817	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-100	5	-1.30	90956480	11892	168.35	7670	7690	7560	10020	5400	7710	7648.51	0.34	0	-681	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	654	9.93	0.37	12	0.14	766.00	20436.00	9460	20220824	-19.56	7010	20220928	8.56	8850	-14.01	20230627	7520	1.20	20230428	9460	-19.56	20220824	7010	8.56	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
85	20230817	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-110	5	-1.43	83143890	10865	153.81	7670	7690	7560	10020	5400	7710	7652.41	0.34	0	-709	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	654	9.92	0.37	12	0.13	766.00	20436.00	9460	20220824	-19.66	7010	20220928	8.42	8850	-14.12	20230627	7520	1.06	20230428	9460	-19.66	20220824	7010	8.42	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
86	20230817	120515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7560	-150	5	-1.95	80934510	10575	149.70	7670	7690	7560	10020	5400	7710	7653.34	0.34	0	-728	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	650	9.87	0.37	12	0.12	766.00	20436.00	9460	20220824	-20.08	7010	20220928	7.85	8850	-14.58	20230627	7520	0.53	20230428	9460	-20.08	20220824	7010	7.85	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
87	20230817	110516	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-90	5	-1.17	70491480	9201	130.25	7670	7690	7610	10020	5400	7710	7661.25	0.34	0	-804	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	655	9.95	0.37	12	0.11	766.00	20436.00	9460	20220824	-19.45	7010	20220928	8.70	8850	-13.90	20230627	7520	1.33	20230428	9460	-19.45	20220824	7010	8.70	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
88	20230817	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-70	5	-0.91	52474670	6845	96.90	7670	7690	7640	10020	5400	7710	7666.09	0.34	0	-743	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	657	9.97	0.37	12	0.08	766.00	20436.00	9460	20220824	-19.24	7010	20220928	8.99	8850	-13.67	20230627	7520	1.60	20230428	9460	-19.24	20220824	7010	8.99	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
89	20230817	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-50	5	-0.65	2414430	315	4.46	7670	7670	7660	10020	5400	7710	7663.83	0.34	0	-190	7796	7752	7706	7662	7616	7730	7640	43	2310	500	5550	10	1	8600000	659	10.00	0.37	12	0.00	766.00	20436.00	9460	20220824	-19.03	7010	20220928	9.27	8850	-13.45	20230627	7520	1.86	20230428	9460	-19.03	20220824	7010	9.27	20220928	0.43	N	053620	500	43 억		29240	N	N	0	N	00	N
90	20230816	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-50	5	-0.64	54380530	7064	232.60	7720	7750	7660	10080	5440	7760	7698.26	0.34	0	50	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	663	10.07	0.38	12	0.08	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9460	-18.50	20220824	7010	9.99	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
91	20230816	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-80	5	-1.03	54018160	7017	231.05	7720	7750	7660	10080	5440	7760	7698.18	0.34	0	50	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	660	10.03	0.38	12	0.08	766.00	20436.00	9770	20220812	-21.39	7010	20220928	9.56	8850	-13.22	20230627	7520	2.13	20230428	9460	-18.82	20220824	7010	9.56	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
92	20230816	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-50	5	-0.64	42213390	5485	180.61	7720	7750	7660	10080	5440	7760	7696.15	0.34	0	136	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	663	10.07	0.38	12	0.06	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9460	-18.50	20220824	7010	9.99	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
93	20230816	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-80	5	-1.03	40551710	5269	173.49	7720	7750	7660	10080	5440	7760	7696.28	0.34	0	136	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	660	10.03	0.38	12	0.06	766.00	20436.00	9770	20220812	-21.39	7010	20220928	9.56	8850	-13.22	20230627	7520	2.13	20230428	9460	-18.82	20220824	7010	9.56	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
94	20230816	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-50	5	-0.64	36670190	4764	156.87	7720	7750	7660	10080	5440	7760	7697.35	0.34	0	120	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	663	10.07	0.38	12	0.06	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9460	-18.50	20220824	7010	9.99	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
95	20230816	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-40	5	-0.52	32167850	4180	137.64	7720	7750	7660	10080	5440	7760	7695.66	0.34	0	120	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	664	10.08	0.38	12	0.05	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9460	-18.39	20220824	7010	10.13	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
96	20230816	100515	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-60	5	-0.77	25281400	3288	108.26	7720	7750	7660	10080	5440	7760	7688.99	0.34	0	-10	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	662	10.05	0.38	12	0.04	766.00	20436.00	9770	20220812	-21.19	7010	20220928	9.84	8850	-12.99	20230627	7520	2.39	20230428	9460	-18.60	20220824	7010	9.84	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
97	20230816	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-30	5	-0.39	957550	124	4.08	7720	7750	7720	10080	5440	7760	7722.18	0.34	0	0	7893	7826	7793	7726	7693	7810	7710	43	2320	500	5580	10	1	8600000	665	10.09	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.88	7010	20220928	10.27	8850	-12.66	20230627	7520	2.79	20230428	9460	-18.29	20220824	7010	10.27	20220928	0.43	N	053620	500	43 억		29234	N	N	0	N	00	N
98	20230814	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-40	5	-0.51	23640740	3034	127.21	7810	7860	7760	10140	5460	7800	7791.94	0.34	0	8	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	667	10.13	0.38	12	0.04	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9460	-17.97	20220824	7010	10.70	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
99	20230814	150508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-10	5	-0.13	17400410	2230	93.50	7810	7860	7760	10140	5460	7800	7802.87	0.34	0	58	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	670	10.17	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9460	-17.65	20220824	7010	11.13	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
100	20230814	140508	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	60	2	0.77	15585840	1997	83.73	7810	7860	7760	10140	5460	7800	7804.63	0.34	0	106	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	676	10.26	0.38	12	0.02	766.00	20436.00	9770	20220812	-19.55	7010	20220928	12.13	8850	-11.19	20230627	7520	4.52	20230428	9460	-16.91	20220824	7010	12.13	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
101	20230814	130506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-30	5	-0.38	10054110	1288	54.00	7810	7860	7760	10140	5460	7800	7805.99	0.34	0	143	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	668	10.14	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9460	-17.86	20220824	7010	10.84	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
102	20230814	120506	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	60	2	0.77	9664600	1238	51.91	7810	7860	7760	10140	5460	7800	7806.62	0.34	0	143	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	676	10.26	0.38	12	0.01	766.00	20436.00	9770	20220812	-19.55	7010	20220928	12.13	8850	-11.19	20230627	7520	4.52	20230428	9460	-16.91	20220824	7010	12.13	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
103	20230814	110505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	0	3	0.00	6046860	776	32.54	7810	7820	7760	10140	5460	7800	7792.35	0.34	0	152	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	671	10.18	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.16	7010	20220928	11.27	8850	-11.86	20230627	7520	3.72	20230428	9460	-17.55	20220824	7010	11.27	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
104	20230814	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-40	5	-0.51	4649790	597	25.03	7810	7810	7760	10140	5460	7800	7788.59	0.34	0	25	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	667	10.13	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9460	-17.97	20220824	7010	10.70	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
105	20230814	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	10	2	0.13	476410	61	2.56	7810	7810	7810	10140	5460	7800	7810.00	0.34	0	0	7940	7870	7810	7740	7680	7865	7735	43	2340	500	5610	10	1	8600000	672	10.20	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9460	-17.44	20220824	7010	11.41	20220928	0.43	N	053620	500	43 억		29235	N	N	0	N	00	N
106	20230811	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-20	5	-0.26	18555140	2379	55.52	7800	7880	7750	10160	5480	7820	7799.55	0.34	0	89	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	671	10.18	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.16	7010	20220928	11.27	8850	-11.86	20230627	7520	3.72	20230428	9770	-20.16	20220812	7010	11.27	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
107	20230811	150502	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-40	5	-0.51	17127740	2196	51.25	7800	7880	7750	10160	5480	7820	7799.52	0.34	0	89	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	669	10.16	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.37	7010	20220928	10.98	8850	-12.09	20230627	7520	3.46	20230428	9770	-20.37	20220812	7010	10.98	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
108	20230811	140503	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	10	2	0.13	8015780	1029	24.01	7800	7840	7750	10160	5480	7820	7789.87	0.34	0	89	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	673	10.22	0.38	12	0.01	766.00	20436.00	9770	20220812	-19.86	7010	20220928	11.70	8850	-11.53	20230627	7520	4.12	20230428	9770	-19.86	20220812	7010	11.70	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
109	20230811	130501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	20	2	0.26	7014320	901	21.03	7800	7840	7750	10160	5480	7820	7785.04	0.34	0	90	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	674	10.23	0.38	12	0.01	766.00	20436.00	9770	20220812	-19.75	7010	20220928	11.84	8850	-11.41	20230627	7520	4.26	20230428	9770	-19.75	20220812	7010	11.84	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
110	20230811	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-50	5	-0.64	6254470	804	18.76	7800	7820	7750	10160	5480	7820	7779.19	0.34	0	92	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	668	10.14	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
111	20230811	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-10	5	-0.13	4769480	613	14.31	7800	7810	7750	10160	5480	7820	7780.55	0.34	0	87	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	672	10.20	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9770	-20.06	20220812	7010	11.41	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
112	20230811	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-10	5	-0.13	4214970	542	12.65	7800	7810	7750	10160	5480	7820	7776.70	0.34	0	87	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	672	10.20	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9770	-20.06	20220812	7010	11.41	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
113	20230811	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-70	5	-0.90	1252870	161	3.76	7800	7800	7750	10160	5480	7820	7781.80	0.34	0	0	7893	7856	7783	7746	7673	7875	7765	43	2340	500	5630	10	1	8600000	667	10.12	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.68	7010	20220928	10.56	8850	-12.43	20230627	7520	3.06	20230428	9770	-20.68	20220812	7010	10.56	20220928	0.43	N	053620	500	43 억		29146	N	N	0	N	00	N
114	20230810	160459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	100	2	1.30	33165900	4285	201.65	7740	7820	7710	10030	5410	7720	7740.00	0.34	0	-84	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	673	10.21	0.38	12	0.05	766.00	20436.00	9770	20220812	-19.96	7010	20220928	11.55	8850	-11.64	20230627	7520	3.99	20230428	9770	-19.96	20220812	7010	11.55	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
115	20230810	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	40	2	0.52	27424450	3547	166.92	7740	7790	7710	10030	5410	7720	7731.73	0.34	0	-74	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	667	10.13	0.38	12	0.04	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9770	-20.57	20220812	7010	10.70	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
116	20230810	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	50	2	0.65	26165190	3384	159.25	7740	7790	7710	10030	5410	7720	7732.03	0.34	0	-74	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	668	10.14	0.38	12	0.04	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
117	20230810	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-10	5	-0.13	23005980	2975	140.00	7740	7790	7710	10030	5410	7720	7733.10	0.34	0	-74	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	663	10.07	0.38	12	0.03	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
118	20230810	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	0	3	0.00	19879810	2570	120.94	7740	7790	7720	10030	5410	7720	7735.33	0.34	0	-53	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	664	10.08	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9770	-20.98	20220812	7010	10.13	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
119	20230810	110459	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	70	2	0.91	2543390	327	15.39	7740	7790	7740	10030	5410	7720	7777.95	0.34	0	-53	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	670	10.17	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
120	20230810	100458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	60	2	0.78	839410	108	5.08	7740	7780	7740	10030	5410	7720	7772.31	0.34	0	-53	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	669	10.16	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.37	7010	20220928	10.98	8850	-12.09	20230627	7520	3.46	20230428	9770	-20.37	20220812	7010	10.98	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
121	20230810	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	60	2	0.78	714970	92	4.33	7740	7780	7740	10030	5410	7720	7771.41	0.34	0	-53	7840	7780	7740	7680	7640	7810	7710	43	2310	500	5550	10	1	8600000	669	10.16	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.37	7010	20220928	10.98	8850	-12.09	20230627	7520	3.46	20230428	9770	-20.37	20220812	7010	10.98	20220928	0.43	N	053620	500	43 억		29209	N	N	0	N	00	N
122	20230809	160456	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	10	2	0.13	16406950	2125	71.31	7710	7800	7700	10020	5400	7710	7720.92	0.34	0	-61	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	664	10.08	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9770	-20.98	20220812	7010	10.13	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
123	20230809	150451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	0	3	0.00	15627840	2024	67.92	7710	7800	7700	10020	5400	7710	7721.26	0.34	0	-61	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	663	10.07	0.38	12	0.02	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
124	20230809	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	50	2	0.65	13480320	1746	58.59	7710	7800	7700	10020	5400	7710	7720.69	0.34	0	-61	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	667	10.13	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9770	-20.57	20220812	7010	10.70	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
125	20230809	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	50	2	0.65	11818530	1531	51.38	7710	7800	7700	10020	5400	7710	7719.48	0.34	0	-61	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	667	10.13	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9770	-20.57	20220812	7010	10.70	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
126	20230809	120458	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	60	2	0.78	11339210	1469	49.30	7710	7800	7700	10020	5400	7710	7719.00	0.34	0	-59	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	668	10.14	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
127	20230809	110457	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	0	3	0.00	7936680	1030	34.56	7710	7720	7700	10020	5400	7710	7705.51	0.34	0	-28	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	663	10.07	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
128	20230809	100450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-10	5	-0.13	4962520	644	21.61	7710	7720	7700	10020	5400	7710	7705.78	0.34	0	-25	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	662	10.05	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.19	7010	20220928	9.84	8850	-12.99	20230627	7520	2.39	20230428	9770	-21.19	20220812	7010	9.84	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
129	20230809	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-10	5	-0.13	61660	8	0.27	7710	7710	7700	10020	5400	7710	7707.50	0.34	0	0	7763	7736	7713	7686	7663	7750	7700	43	2310	500	5550	10	1	8600000	662	10.05	0.38	12	0.00	766.00	20436.00	9770	20220812	-21.19	7010	20220928	9.84	8850	-12.99	20230627	7520	2.39	20230428	9770	-21.19	20220812	7010	9.84	20220928	0.43	N	053620	500	43 억		29270	N	N	0	N	00	N
130	20230808	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-30	5	-0.39	22972690	2980	129.96	7700	7740	7690	10060	5420	7740	7708.96	0.34	0	317	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	663	10.07	0.38	12	0.03	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
131	20230808	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-30	5	-0.39	22849330	2964	129.26	7700	7740	7690	10060	5420	7740	7708.95	0.34	0	317	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	663	10.07	0.38	12	0.03	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
132	20230808	140451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-30	5	-0.39	18235350	2366	103.18	7700	7740	7690	10060	5420	7740	7707.25	0.34	0	213	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	663	10.07	0.38	12	0.03	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
133	20230808	130446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-20	5	-0.26	15129840	1964	85.65	7700	7740	7690	10060	5420	7740	7703.58	0.34	0	220	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	664	10.08	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9770	-20.98	20220812	7010	10.13	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
134	20230808	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-10	5	-0.13	14426220	1873	81.68	7700	7740	7690	10060	5420	7740	7702.20	0.34	0	220	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	665	10.09	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.88	7010	20220928	10.27	8850	-12.66	20230627	7520	2.79	20230428	9770	-20.88	20220812	7010	10.27	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
135	20230808	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-20	5	-0.26	14155420	1838	80.16	7700	7740	7690	10060	5420	7740	7701.53	0.34	0	220	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	664	10.08	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9770	-20.98	20220812	7010	10.13	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
136	20230808	100454	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-50	5	-0.65	14016520	1820	79.37	7700	7740	7690	10060	5420	7740	7701.38	0.34	0	226	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	661	10.04	0.38	12	0.02	766.00	20436.00	9770	20220812	-21.29	7010	20220928	9.70	8850	-13.11	20230627	7520	2.26	20230428	9770	-21.29	20220812	7010	9.70	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
137	20230808	090453	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	0	3	0.00	4593870	597	26.04	7700	7740	7690	10060	5420	7740	7694.92	0.34	0	63	7860	7800	7750	7690	7640	7775	7665	43	2320	500	5570	10	1	8600000	666	10.10	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.78	7010	20220928	10.41	8850	-12.54	20230627	7520	2.93	20230428	9770	-20.78	20220812	7010	10.41	20220928	0.43	N	053620	500	43 억		29165	N	N	0	N	00	N
138	20230807	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-20	5	-0.26	17775750	2293	84.93	7760	7810	7700	10080	5440	7760	7752.18	0.34	0	-30	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	666	10.10	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.78	7010	20220928	10.41	8850	-12.54	20230627	7520	2.93	20230428	9770	-20.78	20220812	7010	10.41	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
139	20230807	150450	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-20	5	-0.26	17536030	2262	83.78	7760	7810	7700	10080	5440	7760	7752.44	0.34	0	-19	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	666	10.10	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.78	7010	20220928	10.41	8850	-12.54	20230627	7520	2.93	20230428	9770	-20.78	20220812	7010	10.41	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
140	20230807	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-20	5	-0.26	17396710	2244	83.11	7760	7810	7700	10080	5440	7760	7752.54	0.34	0	-19	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	666	10.10	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.78	7010	20220928	10.41	8850	-12.54	20230627	7520	2.93	20230428	9770	-20.78	20220812	7010	10.41	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
141	20230807	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	0	3	0.00	8657980	1114	41.26	7760	7810	7760	10080	5440	7760	7771.97	0.34	0	-52	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	667	10.13	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9770	-20.57	20220812	7010	10.70	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
142	20230807	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	30	2	0.39	6038890	777	28.78	7760	7810	7760	10080	5440	7760	7772.06	0.34	0	-52	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	670	10.17	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
143	20230807	110444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	50	2	0.64	5035300	648	24.00	7760	7810	7760	10080	5440	7760	7770.52	0.34	0	-52	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	672	10.20	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9770	-20.06	20220812	7010	11.41	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
144	20230807	100448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	10	2	0.13	3760360	484	17.93	7760	7800	7760	10080	5440	7760	7769.34	0.34	0	-49	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	668	10.14	0.38	12	0.01	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
145	20230807	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	30	2	0.39	1258810	162	6.00	7760	7790	7760	10080	5440	7760	7770.43	0.34	0	-30	7880	7820	7710	7650	7540	7850	7680	43	2320	500	5580	10	1	8600000	670	10.17	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29182	N	N	0	N	00	N
146	20230804	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	60	2	0.78	20805190	2700	50.84	7650	7770	7600	10010	5390	7700	7705.51	0.34	0	-48	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	667	10.13	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.57	7010	20220928	10.70	8850	-12.32	20230627	7520	3.19	20230428	9770	-20.57	20220812	7010	10.70	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
147	20230804	150446	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	70	2	0.91	18803060	2442	45.98	7650	7770	7600	10010	5390	7700	7699.86	0.34	0	-48	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	668	10.14	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
148	20230804	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	10	2	0.13	11824490	1540	29.00	7650	7710	7600	10010	5390	7700	7678.07	0.34	0	-68	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	663	10.07	0.38	12	0.02	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
149	20230804	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	-20	5	-0.26	9259660	1207	22.73	7650	7710	7600	10010	5390	7700	7671.35	0.34	0	-69	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	660	10.03	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.39	7010	20220928	9.56	8850	-13.22	20230627	7520	2.13	20230428	9770	-21.39	20220812	7010	9.56	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
150	20230804	120444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	0	3	0.00	8437190	1100	20.71	7650	7710	7600	10010	5390	7700	7669.84	0.34	0	-69	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	662	10.05	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.19	7010	20220928	9.84	8850	-12.99	20230627	7520	2.39	20230428	9770	-21.19	20220812	7010	9.84	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
151	20230804	110447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	10	2	0.13	6915500	902	16.98	7650	7710	7600	10010	5390	7700	7666.40	0.34	0	-69	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	663	10.07	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
152	20230804	100440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-30	5	-0.39	4483860	586	11.03	7650	7680	7600	10010	5390	7700	7650.63	0.34	0	-70	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	660	10.01	0.38	12	0.01	766.00	20436.00	9770	20220812	-21.49	7010	20220928	9.42	8850	-13.33	20230627	7520	1.99	20230428	9770	-21.49	20220812	7010	9.42	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
153	20230804	090440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-50	5	-0.65	551400	72	1.36	7650	7650	7650	10010	5390	7700	7650.00	0.34	0	0	7766	7732	7666	7632	7566	7750	7650	43	2310	500	5540	10	1	8600000	658	9.99	0.37	12	0.00	766.00	20436.00	9770	20220812	-21.70	7010	20220928	9.13	8850	-13.56	20230627	7520	1.73	20230428	9770	-21.70	20220812	7010	9.13	20220928	0.43	N	053620	500	43 억		29161	N	N	0	N	00	N
154	20230803	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	40	2	0.52	40448620	5295	60.05	7640	7700	7600	9950	5370	7660	7639.02	0.34	0	-145	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	662	10.05	0.38	12	0.06	766.00	20436.00	9770	20220812	-21.19	7010	20220928	9.84	8850	-12.99	20230627	7520	2.39	20230428	9770	-21.19	20220812	7010	9.84	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
155	20230803	150444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	30	2	0.39	37382170	4895	55.51	7640	7690	7600	9950	5370	7660	7636.81	0.34	0	-161	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	661	10.04	0.38	12	0.06	766.00	20436.00	9770	20220812	-21.29	7010	20220928	9.70	8850	-13.11	20230627	7520	2.26	20230428	9770	-21.29	20220812	7010	9.70	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
156	20230803	140439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	30	2	0.39	35736510	4681	53.08	7640	7690	7600	9950	5370	7660	7634.38	0.34	0	-161	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	661	10.04	0.38	12	0.05	766.00	20436.00	9770	20220812	-21.29	7010	20220928	9.70	8850	-13.11	20230627	7520	2.26	20230428	9770	-21.29	20220812	7010	9.70	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
157	20230803	130443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	10	2	0.13	34294490	4493	50.95	7640	7670	7600	9950	5370	7660	7632.87	0.34	0	-161	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	660	10.01	0.38	12	0.05	766.00	20436.00	9770	20220812	-21.49	7010	20220928	9.42	8850	-13.33	20230627	7520	1.99	20230428	9770	-21.49	20220812	7010	9.42	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
158	20230803	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	0	3	0.00	32831580	4302	48.79	7640	7660	7600	9950	5370	7660	7631.70	0.34	0	-155	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	659	10.00	0.37	12	0.05	766.00	20436.00	9770	20220812	-21.60	7010	20220928	9.27	8850	-13.45	20230627	7520	1.86	20230428	9770	-21.60	20220812	7010	9.27	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
159	20230803	110439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7600	-60	5	-0.78	19699530	2584	29.30	7640	7650	7600	9950	5370	7660	7623.66	0.34	0	-201	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	654	9.92	0.37	12	0.03	766.00	20436.00	9770	20220812	-22.21	7010	20220928	8.42	8850	-14.12	20230627	7520	1.06	20230428	9770	-22.21	20220812	7010	8.42	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
160	20230803	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-30	5	-0.39	7885650	1033	11.71	7640	7650	7610	9950	5370	7660	7633.74	0.34	0	-20	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	656	9.96	0.37	12	0.01	766.00	20436.00	9770	20220812	-21.90	7010	20220928	8.84	8850	-13.79	20230627	7520	1.46	20230428	9770	-21.90	20220812	7010	8.84	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
161	20230803	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	7620	-40	5	-0.52	1823710	239	2.71	7640	7650	7620	9950	5370	7660	7630.59	0.34	0	-141	7893	7776	7713	7596	7533	7745	7565	43	2290	500	5510	10	1	8600000	655	9.95	0.37	12	0.00	766.00	20436.00	9770	20220812	-22.01	7010	20220928	8.70	8850	-13.90	20230627	7520	1.33	20230428	9770	-22.01	20220812	7010	8.70	20220928	0.43	N	053620	500	43 억		29355	N	N	0	N	00	N
162	20230802	160441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-130	5	-1.67	67911410	8802	252.57	7800	7830	7650	10120	5460	7790	7715.45	0.34	0	209	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	659	10.00	0.37	12	0.10	766.00	20436.00	9770	20220812	-21.60	7010	20220928	9.27	8850	-13.45	20230627	7520	1.86	20230428	9770	-21.60	20220812	7010	9.27	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
163	20230802	150447	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-120	5	-1.54	63389970	8212	235.64	7800	7830	7670	10120	5460	7790	7719.19	0.34	0	209	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	660	10.01	0.38	12	0.10	766.00	20436.00	9770	20220812	-21.49	7010	20220928	9.42	8850	-13.33	20230627	7520	1.99	20230428	9770	-21.49	20220812	7010	9.42	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
164	20230802	140441	57	100.00	KOSDAQ		금속	N	N	N	N		N	7690	-100	5	-1.28	52860070	6840	196.27	7800	7830	7670	10120	5460	7790	7728.08	0.34	0	249	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	661	10.04	0.38	12	0.08	766.00	20436.00	9770	20220812	-21.29	7010	20220928	9.70	8850	-13.11	20230627	7520	2.26	20230428	9770	-21.29	20220812	7010	9.70	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
165	20230802	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-80	5	-1.03	36505750	4715	135.29	7800	7830	7700	10120	5460	7790	7742.47	0.34	0	297	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	663	10.07	0.38	12	0.05	766.00	20436.00	9770	20220812	-21.08	7010	20220928	9.99	8850	-12.88	20230627	7520	2.53	20230428	9770	-21.08	20220812	7010	9.99	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
166	20230802	120436	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-70	5	-0.90	31920770	4121	118.25	7800	7830	7700	10120	5460	7790	7745.88	0.34	0	297	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	664	10.08	0.38	12	0.05	766.00	20436.00	9770	20220812	-20.98	7010	20220928	10.13	8850	-12.77	20230627	7520	2.66	20230428	9770	-20.98	20220812	7010	10.13	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
167	20230802	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-50	5	-0.64	22091020	2849	81.75	7800	7830	7700	10120	5460	7790	7753.96	0.34	0	198	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	666	10.10	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.78	7010	20220928	10.41	8850	-12.54	20230627	7520	2.93	20230428	9770	-20.78	20220812	7010	10.41	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
168	20230802	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-60	5	-0.77	16055030	2069	59.37	7800	7830	7700	10120	5460	7790	7759.80	0.34	0	133	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	665	10.09	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.88	7010	20220928	10.27	8850	-12.66	20230627	7520	2.79	20230428	9770	-20.88	20220812	7010	10.27	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
169	20230802	090437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	0	3	0.00	0	0	0.00	0	0	0	10120	5460	7790	0.00	0.34	0	0	7883	7836	7793	7746	7703	7860	7770	43	2330	500	5600	10	1	8600000	670	10.17	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29274	N	N	0	N	00	N
170	20230801	160438	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	40	2	0.52	27197910	3485	51.06	7760	7840	7750	10070	5430	7750	7804.28	0.34	0	252	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	670	10.17	0.38	12	0.04	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
171	20230801	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	70	2	0.90	26052780	3338	48.91	7760	7840	7750	10070	5430	7750	7804.91	0.34	0	231	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	673	10.21	0.38	12	0.04	766.00	20436.00	9770	20220812	-19.96	7010	20220928	11.55	8850	-11.64	20230627	7520	3.99	20230428	9770	-19.96	20220812	7010	11.55	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
172	20230801	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	40	2	0.52	23157140	2967	43.47	7760	7840	7750	10070	5430	7750	7804.90	0.34	0	82	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	670	10.17	0.38	12	0.03	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
173	20230801	130434	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	80	2	1.03	21000380	2691	39.43	7760	7840	7750	10070	5430	7750	7803.93	0.34	0	82	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	673	10.22	0.38	12	0.03	766.00	20436.00	9770	20220812	-19.86	7010	20220928	11.70	8850	-11.53	20230627	7520	4.12	20230428	9770	-19.86	20220812	7010	11.70	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
174	20230801	120435	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	60	2	0.77	15319930	1965	28.79	7760	7840	7750	10070	5430	7750	7796.40	0.34	0	78	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	672	10.20	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9770	-20.06	20220812	7010	11.41	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
175	20230801	110433	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	40	2	0.52	14126790	1812	26.55	7760	7840	7750	10070	5430	7750	7796.24	0.34	0	51	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	670	10.17	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.27	7010	20220928	11.13	8850	-11.98	20230627	7520	3.59	20230428	9770	-20.27	20220812	7010	11.13	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
176	20230801	100437	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	60	2	0.77	10910340	1400	20.51	7760	7840	7750	10070	5430	7750	7793.10	0.34	0	47	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	672	10.20	0.38	12	0.02	766.00	20436.00	9770	20220812	-20.06	7010	20220928	11.41	8850	-11.75	20230627	7520	3.86	20230428	9770	-20.06	20220812	7010	11.41	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N
177	20230801	090432	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	20	2	0.26	3297970	425	6.23	7760	7770	7750	10070	5430	7750	7759.93	0.34	0	32	7896	7822	7756	7682	7616	7790	7650	43	2320	500	5580	10	1	8600000	668	10.14	0.38	12	0.00	766.00	20436.00	9770	20220812	-20.47	7010	20220928	10.84	8850	-12.20	20230627	7520	3.32	20230428	9770	-20.47	20220812	7010	10.84	20220928	0.43	N	053620	500	43 억		29151	N	N	0	N	00	N