KissMeData/020400/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	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	190	2	2.21	45661790	5232	79.96	8620	8780	8580	11150	6010	8580	8727.41	0.91	0	-432	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	280	12.82	0.60	12	0.16	684.00	14688.00	11350	20220809	-22.73	8020	20220930	9.35	11240	-21.98	20230512	8190	7.08	20230727	11350	-22.73	20220809	8020	9.35	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
3	20230731	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	170	2	1.98	43548220	4991	76.28	8620	8780	8580	11150	6010	8580	8725.35	0.91	0	-429	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	279	12.79	0.60	12	0.16	684.00	14688.00	11350	20220809	-22.91	8020	20220930	9.10	11240	-22.15	20230512	8190	6.84	20230727	11350	-22.91	20220809	8020	9.10	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
4	20230731	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	190	2	2.21	35039010	4019	61.42	8620	8780	8580	11150	6010	8580	8718.34	0.91	0	-429	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	280	12.82	0.60	12	0.13	684.00	14688.00	11350	20220809	-22.73	8020	20220930	9.35	11240	-21.98	20230512	8190	7.08	20230727	11350	-22.73	20220809	8020	9.35	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
5	20230731	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	180	2	2.10	31070450	3566	54.50	8620	8780	8580	11150	6010	8580	8712.97	0.91	0	-428	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	279	12.81	0.60	12	0.11	684.00	14688.00	11350	20220809	-22.82	8020	20220930	9.23	11240	-22.06	20230512	8190	6.96	20230727	11350	-22.82	20220809	8020	9.23	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
6	20230731	120339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	170	2	1.98	26697940	3067	46.87	8620	8780	8580	11150	6010	8580	8704.90	0.91	0	-316	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	279	12.79	0.60	12	0.10	684.00	14688.00	11350	20220809	-22.91	8020	20220930	9.10	11240	-22.15	20230512	8190	6.84	20230727	11350	-22.91	20220809	8020	9.10	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
7	20230731	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	180	2	2.10	23479400	2700	41.27	8620	8780	8580	11150	6010	8580	8696.07	0.91	0	-316	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	279	12.81	0.60	12	0.08	684.00	14688.00	11350	20220809	-22.82	8020	20220930	9.23	11240	-22.06	20230512	8190	6.96	20230727	11350	-22.82	20220809	8020	9.23	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
8	20230731	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	8750	170	2	1.98	15674320	1810	27.66	8620	8770	8580	11150	6010	8580	8659.85	0.91	0	-303	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	279	12.79	0.60	12	0.06	684.00	14688.00	11350	20220809	-22.91	8020	20220930	9.10	11240	-22.15	20230512	8190	6.84	20230727	11350	-22.91	20220809	8020	9.10	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
9	20230731	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	40	2	0.47	5835740	677	10.35	8620	8620	8620	11150	6010	8580	8620.00	0.91	0	-27	8726	8652	8526	8452	8326	8690	8490	32	2570	1000	6000	10	1	3189166	275	12.60	0.59	12	0.02	684.00	14688.00	11350	20220809	-24.05	8020	20220930	7.48	11240	-23.31	20230512	8190	5.25	20230727	11350	-24.05	20220809	8020	7.48	20220930	0.00	N	020400	1000	31 억		29098	N	N	0	N	00	N
10	20230728	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	180	2	2.14	55752800	6543	65.57	8400	8600	8400	10920	5880	8400	8520.98	0.89	0	677	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	274	12.54	0.58	12	0.21	684.00	14688.00	11350	20220809	-24.41	8020	20220930	6.98	11240	-23.67	20230512	8190	4.76	20230727	11350	-24.41	20220809	8020	6.98	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
11	20230728	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	170	2	2.02	50177940	5893	59.05	8400	8600	8400	10920	5880	8400	8514.84	0.89	0	681	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	273	12.53	0.58	12	0.18	684.00	14688.00	11350	20220809	-24.49	8020	20220930	6.86	11240	-23.75	20230512	8190	4.64	20230727	11350	-24.49	20220809	8020	6.86	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
12	20230728	140335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	170	2	2.02	46793750	5498	55.10	8400	8600	8400	10920	5880	8400	8511.05	0.89	0	710	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	273	12.53	0.58	12	0.17	684.00	14688.00	11350	20220809	-24.49	8020	20220930	6.86	11240	-23.75	20230512	8190	4.64	20230727	11350	-24.49	20220809	8020	6.86	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
13	20230728	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	170	2	2.02	43981030	5170	51.81	8400	8600	8400	10920	5880	8400	8506.97	0.89	0	750	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	273	12.53	0.58	12	0.16	684.00	14688.00	11350	20220809	-24.49	8020	20220930	6.86	11240	-23.75	20230512	8190	4.64	20230727	11350	-24.49	20220809	8020	6.86	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
14	20230728	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	170	2	2.02	37781280	4446	44.55	8400	8600	8400	10920	5880	8400	8497.81	0.89	0	750	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	273	12.53	0.58	12	0.14	684.00	14688.00	11350	20220809	-24.49	8020	20220930	6.86	11240	-23.75	20230512	8190	4.64	20230727	11350	-24.49	20220809	8020	6.86	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
15	20230728	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	140	2	1.67	26802270	3165	31.72	8400	8570	8400	10920	5880	8400	8468.33	0.89	0	-282	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	272	12.49	0.58	12	0.10	684.00	14688.00	11350	20220809	-24.76	8020	20220930	6.48	11240	-24.02	20230512	8190	4.27	20230727	11350	-24.76	20220809	8020	6.48	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
16	20230728	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	50	2	0.60	18668610	2206	22.11	8400	8520	8400	10920	5880	8400	8462.65	0.89	0	-249	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	269	12.35	0.58	12	0.07	684.00	14688.00	11350	20220809	-25.55	8020	20220930	5.36	11240	-24.82	20230512	8190	3.17	20230727	11350	-25.55	20220809	8020	5.36	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
17	20230728	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8480	80	2	0.95	3608520	429	4.30	8400	8480	8400	10920	5880	8400	8411.47	0.89	0	-24	8660	8530	8360	8230	8060	8595	8295	32	2520	1000	5880	10	1	3189166	270	12.40	0.58	12	0.01	684.00	14688.00	11350	20220809	-25.29	8020	20220930	5.74	11240	-24.56	20230512	8190	3.54	20230727	11350	-25.29	20220809	8020	5.74	20220930	0.00	N	020400	1000	31 억		28438	N	N	0	N	00	N
18	20230727	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	60	2	0.72	83271660	9976	79.43	8220	8490	8190	10840	5840	8340	8347.20	0.84	-444	1806	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	268	12.28	0.57	12	0.31	684.00	14688.00	11350	20220809	-25.99	8020	20220930	4.74	11240	-25.27	20230512	8190	2.56	20230727	11350	-25.99	20220809	8020	4.74	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
19	20230727	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8440	100	2	1.20	81615050	9779	77.86	8220	8490	8190	10840	5840	8340	8345.95	0.84	-444	1820	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	269	12.34	0.57	12	0.31	684.00	14688.00	11350	20220809	-25.64	8020	20220930	5.24	11240	-24.91	20230512	8190	3.05	20230727	11350	-25.64	20220809	8020	5.24	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
20	20230727	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8400	60	2	0.72	78338330	9389	74.76	8220	8490	8190	10840	5840	8340	8343.63	0.84	-444	1586	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	268	12.28	0.57	12	0.29	684.00	14688.00	11350	20220809	-25.99	8020	20220930	4.74	11240	-25.27	20230512	8190	2.56	20230727	11350	-25.99	20220809	8020	4.74	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
21	20230727	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8370	30	2	0.36	75191340	9014	71.77	8220	8490	8190	10840	5840	8340	8341.62	0.84	-444	1388	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	267	12.24	0.57	12	0.28	684.00	14688.00	11350	20220809	-26.26	8020	20220930	4.36	11240	-25.53	20230512	8190	2.20	20230727	11350	-26.26	20220809	8020	4.36	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
22	20230727	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8430	90	2	1.08	71079410	8526	67.89	8220	8490	8190	10840	5840	8340	8336.78	0.84	-444	1368	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	269	12.32	0.57	12	0.27	684.00	14688.00	11350	20220809	-25.73	8020	20220930	5.11	11240	-25.00	20230512	8190	2.93	20230727	11350	-25.73	20220809	8020	5.11	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
23	20230727	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8450	110	2	1.32	64451590	7742	61.65	8220	8460	8190	10840	5840	8340	8324.93	0.84	-444	1482	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	269	12.35	0.58	12	0.24	684.00	14688.00	11350	20220809	-25.55	8020	20220930	5.36	11240	-24.82	20230512	8190	3.17	20230727	11350	-25.55	20220809	8020	5.36	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
24	20230727	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8390	50	2	0.60	55477390	6675	53.15	8220	8390	8190	10840	5840	8340	8311.22	0.84	-444	863	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	268	12.27	0.57	12	0.21	684.00	14688.00	11350	20220809	-26.08	8020	20220930	4.61	11240	-25.36	20230512	8190	2.44	20230727	11350	-26.08	20220809	8020	4.61	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
25	20230727	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	0	3	0.00	13988320	1699	13.53	8220	8340	8190	10840	5840	8340	8233.27	0.84	-444	350	8813	8576	8403	8166	7993	8490	8080	32	2500	1000	5830	10	1	3189166	266	12.19	0.57	12	0.05	684.00	14688.00	11350	20220809	-26.52	8020	20220930	3.99	11240	-25.80	20230512	8190	1.83	20230727	11350	-26.52	20220809	8020	3.99	20220930	0.00	N	020400	1000	31 억		26637	N	N	0	N	00	N
26	20230726	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-340	5	-3.92	104465330	12497	208.70	8640	8640	8230	11280	6080	8680	8359.23	0.85	0	-773	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	266	12.19	0.57	12	0.39	684.00	14688.00	11350	20220809	-26.52	8020	20220930	3.99	11240	-25.80	20230512	8230	1.34	20230726	11350	-26.52	20220809	8020	3.99	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
27	20230726	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8490	-190	5	-2.19	102073830	12211	203.92	8640	8640	8230	11280	6080	8680	8359.17	0.85	0	-738	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	271	12.41	0.58	12	0.38	684.00	14688.00	11350	20220809	-25.20	8020	20220930	5.86	11240	-24.47	20230512	8230	3.16	20230726	11350	-25.20	20220809	8020	5.86	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
28	20230726	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	-340	5	-3.92	95161360	11387	190.16	8640	8640	8230	11280	6080	8680	8357.02	0.85	0	-690	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	266	12.19	0.57	12	0.36	684.00	14688.00	11350	20220809	-26.52	8020	20220930	3.99	11240	-25.80	20230512	8230	1.34	20230726	11350	-26.52	20220809	8020	3.99	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
29	20230726	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-420	5	-4.84	85192430	10188	170.14	8640	8640	8230	11280	6080	8680	8362.04	0.85	0	-455	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	263	12.08	0.56	12	0.32	684.00	14688.00	11350	20220809	-27.22	8020	20220930	2.99	11240	-26.51	20230512	8230	0.36	20230726	11350	-27.22	20220809	8020	2.99	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
30	20230726	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8350	-330	5	-3.80	70757140	8445	141.03	8640	8640	8270	11280	6080	8680	8378.58	0.85	0	-23	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	266	12.21	0.57	12	0.26	684.00	14688.00	11350	20220809	-26.43	8020	20220930	4.11	11240	-25.71	20230512	8270	0.97	20230726	11350	-26.43	20220809	8020	4.11	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
31	20230726	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	-360	5	-4.15	60247480	7183	119.96	8640	8640	8270	11280	6080	8680	8387.51	0.85	0	73	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	265	12.16	0.57	12	0.23	684.00	14688.00	11350	20220809	-26.70	8020	20220930	3.74	11240	-25.98	20230512	8270	0.60	20230726	11350	-26.70	20220809	8020	3.74	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
32	20230726	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	-380	5	-4.38	51339780	6108	102.00	8640	8640	8300	11280	6080	8680	8405.33	0.85	0	42	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	265	12.13	0.57	12	0.19	684.00	14688.00	11350	20220809	-26.87	8020	20220930	3.49	11240	-26.16	20230512	8300	0.00	20230726	11350	-26.87	20220809	8020	3.49	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
33	20230726	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-160	5	-1.84	5562520	648	10.82	8640	8640	8520	11280	6080	8680	8584.14	0.85	0	0	8986	8832	8726	8572	8466	8780	8520	32	2600	1000	6070	10	1	3189166	272	12.46	0.58	12	0.02	684.00	14688.00	11350	20220809	-24.93	8020	20220930	6.23	11240	-24.20	20230512	8520	0.00	20230726	11350	-24.93	20220809	8020	6.23	20220930	0.00	N	020400	1000	31 억		27081	N	N	0	N	00	N
34	20230725	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-210	5	-2.36	52124820	5988	77.73	8830	8880	8620	11550	6230	8890	8704.88	0.85	0	-127	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	277	12.69	0.59	12	0.19	684.00	14688.00	11350	20220809	-23.52	8020	20220930	8.23	11240	-22.78	20230512	8600	0.93	20230103	11350	-23.52	20220809	8020	8.23	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
35	20230725	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-210	5	-2.36	50257690	5773	74.94	8830	8880	8620	11550	6230	8890	8705.65	0.85	0	-120	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	277	12.69	0.59	12	0.18	684.00	14688.00	11350	20220809	-23.52	8020	20220930	8.23	11240	-22.78	20230512	8600	0.93	20230103	11350	-23.52	20220809	8020	8.23	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
36	20230725	140328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	-220	5	-2.47	47116970	5411	70.24	8830	8880	8620	11550	6230	8890	8707.63	0.85	0	78	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	277	12.68	0.59	12	0.17	684.00	14688.00	11350	20220809	-23.61	8020	20220930	8.10	11240	-22.86	20230512	8600	0.81	20230103	11350	-23.61	20220809	8020	8.10	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
37	20230725	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-210	5	-2.36	43769380	5025	65.23	8830	8880	8620	11550	6230	8890	8710.32	0.85	0	167	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	277	12.69	0.59	12	0.16	684.00	14688.00	11350	20220809	-23.52	8020	20220930	8.23	11240	-22.78	20230512	8600	0.93	20230103	11350	-23.52	20220809	8020	8.23	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
38	20230725	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8710	-180	5	-2.02	37575080	4313	55.98	8830	8880	8620	11550	6230	8890	8712.05	0.85	0	-1	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	278	12.73	0.59	12	0.14	684.00	14688.00	11350	20220809	-23.26	8020	20220930	8.60	11240	-22.51	20230512	8600	1.28	20230103	11350	-23.26	20220809	8020	8.60	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
39	20230725	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-190	5	-2.14	34367590	3945	51.21	8830	8880	8620	11550	6230	8890	8711.68	0.85	0	-18	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	277	12.72	0.59	12	0.12	684.00	14688.00	11350	20220809	-23.35	8020	20220930	8.48	11240	-22.60	20230512	8600	1.16	20230103	11350	-23.35	20220809	8020	8.48	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
40	20230725	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-240	5	-2.70	29569930	3394	44.06	8830	8880	8620	11550	6230	8890	8712.41	0.85	0	137	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	276	12.65	0.59	12	0.11	684.00	14688.00	11350	20220809	-23.79	8020	20220930	7.86	11240	-23.04	20230512	8600	0.58	20230103	11350	-23.79	20220809	8020	7.86	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
41	20230725	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8820	-70	5	-0.79	10167810	1162	15.08	8830	8880	8620	11550	6230	8890	8750.27	0.85	0	167	9210	9050	8970	8810	8730	9010	8770	32	2660	1000	6220	10	1	3189166	281	12.89	0.60	12	0.04	684.00	14688.00	11350	20220809	-22.29	8020	20220930	9.98	11240	-21.53	20230512	8600	2.56	20230103	11350	-22.29	20220809	8020	9.98	20220930	0.00	N	020400	1000	31 억		27050	N	N	0	N	00	N
42	20230724	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-300	5	-3.26	68942950	7677	180.55	9100	9130	8890	11940	6440	9190	8980.48	0.86	0	-433	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	284	13.00	0.61	12	0.24	684.00	14688.00	11350	20220809	-21.67	8020	20220930	10.85	11240	-20.91	20230512	8600	3.37	20230103	11350	-21.67	20220809	8020	10.85	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
43	20230724	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-190	5	-2.07	63774920	7097	166.91	9100	9130	8890	11940	6440	9190	8986.18	0.86	0	-428	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	287	13.16	0.61	12	0.22	684.00	14688.00	11350	20220809	-20.70	8020	20220930	12.22	11240	-19.93	20230512	8600	4.65	20230103	11350	-20.70	20220809	8020	12.22	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
44	20230724	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-260	5	-2.83	61062530	6795	159.81	9100	9130	8890	11940	6440	9190	8986.39	0.86	0	-423	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	285	13.06	0.61	12	0.21	684.00	14688.00	11350	20220809	-21.32	8020	20220930	11.35	11240	-20.55	20230512	8600	3.84	20230103	11350	-21.32	20220809	8020	11.35	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
45	20230724	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-260	5	-2.83	59912410	6666	156.77	9100	9130	8890	11940	6440	9190	8987.76	0.86	0	-384	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	285	13.06	0.61	12	0.21	684.00	14688.00	11350	20220809	-21.32	8020	20220930	11.35	11240	-20.55	20230512	8600	3.84	20230103	11350	-21.32	20220809	8020	11.35	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
46	20230724	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-290	5	-3.16	55587650	6182	145.39	9100	9130	8890	11940	6440	9190	8991.86	0.86	0	-384	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	284	13.01	0.61	12	0.19	684.00	14688.00	11350	20220809	-21.59	8020	20220930	10.97	11240	-20.82	20230512	8600	3.49	20230103	11350	-21.59	20220809	8020	10.97	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
47	20230724	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	-240	5	-2.61	50785490	5643	132.71	9100	9130	8900	11940	6440	9190	8999.73	0.86	0	-237	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	285	13.08	0.61	12	0.18	684.00	14688.00	11350	20220809	-21.15	8020	20220930	11.60	11240	-20.37	20230512	8600	4.07	20230103	11350	-21.15	20220809	8020	11.60	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
48	20230724	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-180	5	-1.96	31257420	3457	81.30	9100	9130	9000	11940	6440	9190	9041.78	0.86	0	-341	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	287	13.17	0.61	12	0.11	684.00	14688.00	11350	20220809	-20.62	8020	20220930	12.34	11240	-19.84	20230512	8600	4.77	20230103	11350	-20.62	20220809	8020	12.34	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
49	20230724	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	-120	5	-1.31	3593150	395	9.29	9100	9130	9070	11940	6440	9190	9096.58	0.86	0	-255	9443	9316	9253	9126	9063	9285	9095	32	2750	1000	6430	10	1	3189166	289	13.26	0.62	12	0.01	684.00	14688.00	11350	20220809	-20.09	8020	20220930	13.09	11240	-19.31	20230512	8600	5.47	20230103	11350	-20.09	20220809	8020	13.09	20220930	0.00	N	020400	1000	31 억		27405	N	N	0	N	00	N
50	20230721	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9190	-190	5	-2.03	39251990	4252	90.01	9370	9380	9190	12190	6570	9380	9231.42	0.90	0	-1108	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	293	13.44	0.63	12	0.13	684.00	14688.00	11550	20220720	-20.43	8020	20220930	14.59	11240	-18.24	20230512	8600	6.86	20230103	11350	-19.03	20220809	8020	14.59	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
51	20230721	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-170	5	-1.81	23739580	2565	54.30	9370	9380	9210	12190	6570	9380	9255.20	0.90	0	-974	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	294	13.46	0.63	12	0.08	684.00	14688.00	11550	20220720	-20.26	8020	20220930	14.84	11240	-18.06	20230512	8600	7.09	20230103	11350	-18.85	20220809	8020	14.84	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
52	20230721	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	-160	5	-1.71	18652060	2013	42.61	9370	9380	9210	12190	6570	9380	9265.80	0.90	0	-594	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	294	13.48	0.63	12	0.06	684.00	14688.00	11550	20220720	-20.17	8020	20220930	14.96	11240	-17.97	20230512	8600	7.21	20230103	11350	-18.77	20220809	8020	14.96	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
53	20230721	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9240	-140	5	-1.49	17239770	1860	39.37	9370	9380	9210	12190	6570	9380	9268.69	0.90	0	-573	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	295	13.51	0.63	12	0.06	684.00	14688.00	11550	20220720	-20.00	8020	20220930	15.21	11240	-17.79	20230512	8600	7.44	20230103	11350	-18.59	20220809	8020	15.21	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
54	20230721	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9280	-100	5	-1.07	15202280	1640	34.72	9370	9380	9210	12190	6570	9380	9269.68	0.90	0	-402	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	296	13.57	0.63	12	0.05	684.00	14688.00	11550	20220720	-19.65	8020	20220930	15.71	11240	-17.44	20230512	8600	7.91	20230103	11350	-18.24	20220809	8020	15.71	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
55	20230721	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-90	5	-0.96	13586080	1466	31.03	9370	9380	9210	12190	6570	9380	9267.45	0.90	0	-389	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	296	13.58	0.63	12	0.05	684.00	14688.00	11550	20220720	-19.57	8020	20220930	15.84	11240	-17.35	20230512	8600	8.02	20230103	11350	-18.15	20220809	8020	15.84	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
56	20230721	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-120	5	-1.28	7257620	784	16.60	9370	9380	9210	12190	6570	9380	9257.17	0.90	0	-384	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	295	13.54	0.63	12	0.02	684.00	14688.00	11550	20220720	-19.83	8020	20220930	15.46	11240	-17.62	20230512	8600	7.67	20230103	11350	-18.41	20220809	8020	15.46	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
57	20230721	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9210	-170	5	-1.81	1066630	114	2.41	9370	9380	9210	12190	6570	9380	9356.40	0.90	0	-38	9626	9502	9346	9222	9066	9425	9145	32	2810	1000	6560	10	1	3189166	294	13.46	0.63	12	0.00	684.00	14688.00	11550	20220720	-20.26	8020	20220930	14.84	11240	-18.06	20230512	8600	7.09	20230103	11350	-18.85	20220809	8020	14.84	20220930	0.00	N	020400	1000	31 억		28617	N	N	0	N	00	N
58	20230720	160325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-100	5	-1.05	44202210	4724	158.84	9440	9470	9190	12320	6640	9480	9356.95	0.92	0	-841	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	299	13.71	0.64	12	0.15	684.00	14688.00	11550	20220720	-18.79	8020	20220930	16.96	11240	-16.55	20230512	8600	9.07	20230103	11550	-18.79	20220720	8020	16.96	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
59	20230720	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-120	5	-1.27	28909340	3072	103.30	9440	9470	9310	12320	6640	9480	9410.59	0.92	0	-924	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	299	13.68	0.64	12	0.10	684.00	14688.00	11550	20220720	-18.96	8020	20220930	16.71	11240	-16.73	20230512	8600	8.84	20230103	11550	-18.96	20220720	8020	16.71	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
60	20230720	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-90	5	-0.95	20809780	2208	74.24	9440	9470	9380	12320	6640	9480	9424.72	0.92	0	-825	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	299	13.73	0.64	12	0.07	684.00	14688.00	11550	20220720	-18.70	8020	20220930	17.08	11240	-16.46	20230512	8600	9.19	20230103	11550	-18.70	20220720	8020	17.08	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
61	20230720	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-70	5	-0.74	17747700	1882	63.28	9440	9470	9380	12320	6640	9480	9430.23	0.92	0	-714	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	300	13.76	0.64	12	0.06	684.00	14688.00	11550	20220720	-18.53	8020	20220930	17.33	11240	-16.28	20230512	8600	9.42	20230103	11550	-18.53	20220720	8020	17.33	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
62	20230720	120327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-50	5	-0.53	15650630	1659	55.78	9440	9470	9380	12320	6640	9480	9433.77	0.92	0	-714	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	301	13.79	0.64	12	0.05	684.00	14688.00	11550	20220720	-18.35	8020	20220930	17.58	11240	-16.10	20230512	8600	9.65	20230103	11550	-18.35	20220720	8020	17.58	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
63	20230720	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-60	5	-0.63	11467750	1214	40.82	9440	9470	9380	12320	6640	9480	9446.25	0.92	0	-714	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	300	13.77	0.64	12	0.04	684.00	14688.00	11550	20220720	-18.44	8020	20220930	17.46	11240	-16.19	20230512	8600	9.53	20230103	11550	-18.44	20220720	8020	17.46	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
64	20230720	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-60	5	-0.63	11307470	1197	40.25	9440	9470	9380	12320	6640	9480	9446.51	0.92	0	-714	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	300	13.77	0.64	12	0.04	684.00	14688.00	11550	20220720	-18.44	8020	20220930	17.46	11240	-16.19	20230512	8600	9.53	20230103	11550	-18.44	20220720	8020	17.46	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
65	20230720	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-100	5	-1.05	5059540	536	18.02	9440	9440	9380	12320	6640	9480	9439.44	0.92	0	-489	9680	9580	9470	9370	9260	9630	9420	32	2840	1000	6630	10	1	3189166	299	13.71	0.64	12	0.02	684.00	14688.00	11550	20220720	-18.79	8020	20220930	16.96	11240	-16.55	20230512	8600	9.07	20230103	11550	-18.79	20220720	8020	16.96	20220930	0.00	N	020400	1000	31 억		29444	N	N	0	N	00	N
66	20230719	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-90	5	-0.94	28110620	2974	62.57	9470	9570	9360	12440	6700	9570	9452.13	0.94	0	-663	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	302	13.86	0.65	12	0.09	684.00	14688.00	11550	20220720	-17.92	8020	20220930	18.20	11240	-15.66	20230512	8600	10.23	20230103	11550	-17.92	20220720	8020	18.20	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
67	20230719	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9400	-170	5	-1.78	24400020	2582	54.32	9470	9570	9360	12440	6700	9570	9450.05	0.94	0	-417	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	300	13.74	0.64	12	0.08	684.00	14688.00	11550	20220720	-18.61	8020	20220930	17.21	11240	-16.37	20230512	8600	9.30	20230103	11550	-18.61	20220720	8020	17.21	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
68	20230719	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	9390	-180	5	-1.88	22759750	2407	50.64	9470	9570	9360	12440	6700	9570	9455.65	0.94	0	-405	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	299	13.73	0.64	12	0.08	684.00	14688.00	11550	20220720	-18.70	8020	20220930	17.08	11240	-16.46	20230512	8600	9.19	20230103	11550	-18.70	20220720	8020	17.08	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
69	20230719	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-110	5	-1.15	22412840	2370	49.86	9470	9570	9360	12440	6700	9570	9456.89	0.94	0	-405	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	302	13.83	0.64	12	0.07	684.00	14688.00	11550	20220720	-18.10	8020	20220930	17.96	11240	-15.84	20230512	8600	10.00	20230103	11550	-18.10	20220720	8020	17.96	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
70	20230719	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9480	-90	5	-0.94	20784360	2197	46.22	9470	9570	9380	12440	6700	9570	9460.34	0.94	0	-366	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	302	13.86	0.65	12	0.07	684.00	14688.00	11550	20220720	-17.92	8020	20220930	18.20	11240	-15.66	20230512	8600	10.23	20230103	11550	-17.92	20220720	8020	18.20	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
71	20230719	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-140	5	-1.46	17147850	1811	38.10	9470	9570	9430	12440	6700	9570	9468.72	0.94	0	-151	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	301	13.79	0.64	12	0.06	684.00	14688.00	11550	20220720	-18.35	8020	20220930	17.58	11240	-16.10	20230512	8600	9.65	20230103	11550	-18.35	20220720	8020	17.58	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
72	20230719	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-100	5	-1.04	15390570	1625	34.19	9470	9570	9430	12440	6700	9570	9471.12	0.94	0	-88	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	302	13.85	0.64	12	0.05	684.00	14688.00	11550	20220720	-18.01	8020	20220930	18.08	11240	-15.75	20230512	8600	10.12	20230103	11550	-18.01	20220720	8020	18.08	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
73	20230719	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-80	5	-0.84	7436500	785	16.52	9470	9570	9470	12440	6700	9570	9473.25	0.94	0	-51	9676	9622	9586	9532	9496	9650	9560	32	2870	1000	6690	10	1	3189166	303	13.87	0.65	12	0.02	684.00	14688.00	11550	20220720	-17.84	8020	20220930	18.33	11240	-15.57	20230512	8600	10.35	20230103	11550	-17.84	20220720	8020	18.33	20220930	0.00	N	020400	1000	31 억		30107	N	N	0	N	00	N
74	20230718	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-70	5	-0.73	45560910	4753	78.05	9550	9640	9550	12530	6750	9640	9585.54	0.96	0	-452	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	305	13.99	0.65	12	0.15	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
75	20230718	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-70	5	-0.73	39266410	4095	67.24	9550	9640	9550	12530	6750	9640	9588.68	0.96	0	-291	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	305	13.99	0.65	12	0.13	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
76	20230718	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	-60	5	-0.62	29512160	3076	50.51	9550	9640	9550	12530	6750	9640	9594.11	0.96	0	-291	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	306	14.01	0.65	12	0.10	684.00	14688.00	11550	20220720	-17.06	8020	20220930	19.45	11240	-14.77	20230512	8600	11.40	20230103	11550	-17.06	20220720	8020	19.45	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
77	20230718	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9590	-50	5	-0.52	28429410	2963	48.65	9550	9640	9550	12530	6750	9640	9594.58	0.96	0	-291	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	306	14.02	0.65	12	0.09	684.00	14688.00	11550	20220720	-16.97	8020	20220930	19.58	11240	-14.68	20230512	8600	11.51	20230103	11550	-16.97	20220720	8020	19.58	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
78	20230718	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-20	5	-0.21	23953980	2497	41.00	9550	9640	9550	12530	6750	9640	9592.82	0.96	0	-74	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	307	14.06	0.65	12	0.08	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
79	20230718	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-30	5	-0.31	19876110	2073	34.04	9550	9640	9550	12530	6750	9640	9587.71	0.96	0	-74	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	306	14.05	0.65	12	0.07	684.00	14688.00	11550	20220720	-16.80	8020	20220930	19.83	11240	-14.50	20230512	8600	11.74	20230103	11550	-16.80	20220720	8020	19.83	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
80	20230718	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-40	5	-0.41	13664490	1426	23.42	9550	9640	9550	12530	6750	9640	9581.78	0.96	0	-74	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	306	14.04	0.65	12	0.04	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
81	20230718	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	0	3	0.00	2855260	298	4.89	9550	9640	9550	12530	6750	9640	9578.30	0.96	0	0	9846	9742	9676	9572	9506	9710	9540	32	2890	1000	6740	10	1	3189166	307	14.09	0.66	12	0.01	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		30663	N	N	0	N	00	N
82	20230717	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-60	5	-0.62	58843910	6090	215.88	9780	9780	9610	12610	6790	9700	9662.38	0.97	0	-288	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	307	14.09	0.66	12	0.19	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
83	20230717	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-60	5	-0.62	46512370	4812	170.58	9780	9780	9610	12610	6790	9700	9665.91	0.97	0	-863	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	307	14.09	0.66	12	0.15	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
84	20230717	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	-90	5	-0.93	42071380	4351	154.24	9780	9780	9610	12610	6790	9700	9669.36	0.97	0	-861	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	306	14.05	0.65	12	0.14	684.00	14688.00	11550	20220720	-16.80	8020	20220930	19.83	11240	-14.50	20230512	8600	11.74	20230103	11550	-16.80	20220720	8020	19.83	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
85	20230717	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-50	5	-0.52	27005460	2786	98.76	9780	9780	9650	12610	6790	9700	9693.27	0.97	0	-839	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	308	14.11	0.66	12	0.09	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
86	20230717	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-20	5	-0.21	24653990	2543	90.15	9780	9780	9650	12610	6790	9700	9694.84	0.97	0	-741	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	309	14.15	0.66	12	0.08	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
87	20230717	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	0	3	0.00	21395960	2207	78.23	9780	9780	9650	12610	6790	9700	9694.59	0.97	0	-717	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	309	14.18	0.66	12	0.07	684.00	14688.00	11550	20220720	-16.02	8020	20220930	20.95	11240	-13.70	20230512	8600	12.79	20230103	11550	-16.02	20220720	8020	20.95	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
88	20230717	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	-20	5	-0.21	15044300	1552	55.02	9780	9780	9650	12610	6790	9700	9693.49	0.97	0	-634	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	309	14.15	0.66	12	0.05	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
89	20230717	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9750	50	2	0.52	1318560	135	4.79	9780	9780	9750	12610	6790	9700	9767.11	0.97	0	-58	9860	9780	9700	9620	9540	9740	9580	32	2910	1000	6790	10	1	3189166	311	14.25	0.66	12	0.00	684.00	14688.00	11550	20220720	-15.58	8020	20220930	21.57	11240	-13.26	20230512	8600	13.37	20230103	11550	-15.58	20220720	8020	21.57	20220930	0.00	N	020400	1000	31 억		30951	N	N	0	N	00	N
90	20230714	160321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	20	2	0.21	27356710	2821	36.33	9770	9780	9620	12580	6780	9680	9697.52	1.00	0	-1046	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	309	14.18	0.66	12	0.09	684.00	14688.00	11550	20220720	-16.02	8020	20220930	20.95	11240	-13.70	20230512	8600	12.79	20230103	11550	-16.02	20220720	8020	20.95	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
91	20230714	150324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	0	3	0.00	24962050	2574	33.15	9770	9780	9620	12580	6780	9680	9697.77	1.00	0	-1046	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	309	14.15	0.66	12	0.08	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
92	20230714	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	-10	5	-0.10	23241700	2396	30.86	9770	9780	9620	12580	6780	9680	9700.21	1.00	0	-1035	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	308	14.14	0.66	12	0.08	684.00	14688.00	11550	20220720	-16.28	8020	20220930	20.57	11240	-13.97	20230512	8600	12.44	20230103	11550	-16.28	20220720	8020	20.57	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
93	20230714	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	-60	5	-0.62	21191510	2184	28.13	9770	9780	9620	12580	6780	9680	9703.07	1.00	0	-1025	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	307	14.06	0.65	12	0.07	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
94	20230714	120322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-40	5	-0.41	20177110	2079	26.78	9770	9780	9640	12580	6780	9680	9705.20	1.00	0	-1025	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	307	14.09	0.66	12	0.07	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
95	20230714	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	30	2	0.31	15622650	1609	20.72	9770	9780	9650	12580	6780	9680	9709.54	1.00	0	-983	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	310	14.20	0.66	12	0.05	684.00	14688.00	11550	20220720	-15.93	8020	20220930	21.07	11240	-13.61	20230512	8600	12.91	20230103	11550	-15.93	20220720	8020	21.07	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
96	20230714	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	-30	5	-0.31	13826450	1424	18.34	9770	9780	9650	12580	6780	9680	9709.59	1.00	0	-909	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	308	14.11	0.66	12	0.04	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
97	20230714	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	9720	40	2	0.41	879290	90	1.16	9770	9780	9720	12580	6780	9680	9769.89	1.00	0	-67	9893	9786	9723	9616	9553	9840	9670	32	2900	1000	6770	10	1	3189166	310	14.21	0.66	12	0.00	684.00	14688.00	11550	20220720	-15.84	8020	20220930	21.20	11240	-13.52	20230512	8600	13.02	20230103	11550	-15.84	20220720	8020	21.20	20220930	0.00	N	020400	1000	31 억		31997	N	N	0	N	00	N
98	20230713	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	10	2	0.10	75300520	7764	152.06	9670	9830	9660	12570	6770	9670	9698.68	1.01	0	-303	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	309	14.15	0.66	12	0.24	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
99	20230713	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	20	2	0.21	72753720	7501	146.91	9670	9830	9660	12570	6770	9670	9699.20	1.01	0	-296	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	309	14.17	0.66	12	0.24	684.00	14688.00	11550	20220720	-16.10	8020	20220930	20.82	11240	-13.79	20230512	8600	12.67	20230103	11550	-16.10	20220720	8020	20.82	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
100	20230713	140319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9700	30	2	0.31	55312790	5699	111.61	9670	9830	9670	12570	6770	9670	9705.70	1.01	0	-223	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	309	14.18	0.66	12	0.18	684.00	14688.00	11550	20220720	-16.02	8020	20220930	20.95	11240	-13.70	20230512	8600	12.79	20230103	11550	-16.02	20220720	8020	20.95	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
101	20230713	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9710	40	2	0.41	28819950	2963	58.03	9670	9830	9670	12570	6770	9670	9726.61	1.01	0	-531	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	310	14.20	0.66	12	0.09	684.00	14688.00	11550	20220720	-15.93	8020	20220930	21.07	11240	-13.61	20230512	8600	12.91	20230103	11550	-15.93	20220720	8020	21.07	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
102	20230713	120317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9730	60	2	0.62	22966130	2363	46.28	9670	9830	9670	12570	6770	9670	9719.06	1.01	0	-401	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	310	14.23	0.66	12	0.07	684.00	14688.00	11550	20220720	-15.76	8020	20220930	21.32	11240	-13.43	20230512	8600	13.14	20230103	11550	-15.76	20220720	8020	21.32	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
103	20230713	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9740	70	2	0.72	20042370	2063	40.40	9670	9830	9670	12570	6770	9670	9715.16	1.01	0	-287	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	311	14.24	0.66	12	0.06	684.00	14688.00	11550	20220720	-15.67	8020	20220930	21.45	11240	-13.35	20230512	8600	13.26	20230103	11550	-15.67	20220720	8020	21.45	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
104	20230713	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	130	2	1.34	14832060	1529	29.95	9670	9830	9670	12570	6770	9670	9700.50	1.01	0	-152	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	313	14.33	0.67	12	0.05	684.00	14688.00	11550	20220720	-15.15	8020	20220930	22.19	11240	-12.81	20230512	8600	13.95	20230103	11550	-15.15	20220720	8020	22.19	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
105	20230713	090255	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	20	2	0.21	9059080	936	18.33	9670	9830	9670	12570	6770	9670	9678.50	1.01	0	-12	9990	9830	9690	9530	9390	9910	9610	32	2900	1000	6760	10	1	3189166	309	14.17	0.66	12	0.03	684.00	14688.00	11550	20220720	-16.10	8020	20220930	20.82	11240	-13.79	20230512	8600	12.67	20230103	11550	-16.10	20220720	8020	20.82	20220930	0.00	N	020400	1000	31 억		32300	N	N	0	N	00	N
106	20230712	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9670	140	2	1.47	49274400	5105	85.80	9620	9850	9550	12380	6680	9530	9652.33	1.04	0	-702	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	308	14.14	0.66	12	0.16	684.00	14688.00	11550	20220720	-16.28	8020	20220930	20.57	11240	-13.97	20230512	8600	12.44	20230103	11550	-16.28	20220720	8020	20.57	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
107	20230712	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9650	120	2	1.26	44189510	4579	76.96	9620	9850	9550	12380	6680	9530	9650.63	1.04	0	-702	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	308	14.11	0.66	12	0.14	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
108	20230712	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	110	2	1.15	39595730	4103	68.96	9620	9850	9550	12380	6680	9530	9650.61	1.04	0	-637	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	307	14.09	0.66	12	0.13	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
109	20230712	130316	57	100.00	KOSDAQ		금속	N	N	N	N		N	9580	50	2	0.52	37150260	3848	64.67	9620	9850	9580	12380	6680	9530	9654.63	1.04	0	-656	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	306	14.01	0.65	12	0.12	684.00	14688.00	11550	20220720	-17.06	8020	20220930	19.45	11240	-14.77	20230512	8600	11.40	20230103	11550	-17.06	20220720	8020	19.45	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
110	20230712	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	9620	90	2	0.94	33257200	3443	57.87	9620	9850	9620	12380	6680	9530	9659.59	1.04	0	-496	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	307	14.06	0.65	12	0.11	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
111	20230712	110316	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	130	2	1.36	19786540	2047	34.40	9620	9850	9620	12380	6680	9530	9666.52	1.04	0	-493	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	308	14.12	0.66	12	0.06	684.00	14688.00	11550	20220720	-16.36	8020	20220930	20.45	11240	-14.06	20230512	8600	12.33	20230103	11550	-16.36	20220720	8020	20.45	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
112	20230712	100319	57	100.00	KOSDAQ		금속	N	N	N	N		N	9680	150	2	1.57	11045660	1142	19.19	9620	9850	9620	12380	6680	9530	9672.96	1.04	0	30	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	309	14.15	0.66	12	0.04	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
113	20230712	090317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	130	2	1.36	7289770	754	12.67	9620	9850	9620	12380	6680	9530	9669.24	1.04	0	-52	9776	9652	9476	9352	9176	9715	9415	32	2850	1000	6670	10	1	3189166	308	14.12	0.66	12	0.02	684.00	14688.00	11550	20220720	-16.36	8020	20220930	20.45	11240	-14.06	20230512	8600	12.33	20230103	11550	-16.36	20220720	8020	20.45	20220930	0.00	N	020400	1000	31 억		33100	N	N	0	N	00	N
114	20230711	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	60	2	0.63	56100200	5944	151.13	9370	9600	9300	12310	6630	9470	9438.12	1.00	0	1337	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	304	13.93	0.65	12	0.19	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
115	20230711	150313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	130	2	1.37	54501760	5777	146.89	9370	9600	9300	12310	6630	9470	9434.27	1.00	0	1371	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	306	14.04	0.65	12	0.18	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
116	20230711	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	0	3	0.00	33271200	3536	89.91	9370	9470	9300	12310	6630	9470	9409.28	1.00	0	238	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	302	13.85	0.64	12	0.11	684.00	14688.00	11550	20220720	-18.01	8020	20220930	18.08	11240	-15.75	20230512	8600	10.12	20230103	11550	-18.01	20220720	8020	18.08	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
117	20230711	130311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	0	3	0.00	28022050	2980	75.77	9370	9470	9300	12310	6630	9470	9403.37	1.00	0	517	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	302	13.85	0.64	12	0.09	684.00	14688.00	11550	20220720	-18.01	8020	20220930	18.08	11240	-15.75	20230512	8600	10.12	20230103	11550	-18.01	20220720	8020	18.08	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
118	20230711	120315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-20	5	-0.21	25884010	2754	70.02	9370	9470	9300	12310	6630	9470	9398.70	1.00	0	576	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	301	13.82	0.64	12	0.09	684.00	14688.00	11550	20220720	-18.18	8020	20220930	17.83	11240	-15.93	20230512	8600	9.88	20230103	11550	-18.18	20220720	8020	17.83	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
119	20230711	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-40	5	-0.42	23444190	2496	63.46	9370	9470	9300	12310	6630	9470	9392.70	1.00	0	631	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	301	13.79	0.64	12	0.08	684.00	14688.00	11550	20220720	-18.35	8020	20220930	17.58	11240	-16.10	20230512	8600	9.65	20230103	11550	-18.35	20220720	8020	17.58	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
120	20230711	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-10	5	-0.11	20023090	2134	54.26	9370	9470	9300	12310	6630	9470	9382.89	1.00	0	797	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	302	13.83	0.64	12	0.07	684.00	14688.00	11550	20220720	-18.10	8020	20220930	17.96	11240	-15.84	20230512	8600	10.00	20230103	11550	-18.10	20220720	8020	17.96	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
121	20230711	090314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-110	5	-1.16	3725250	398	10.12	9370	9370	9300	12310	6630	9470	9359.92	1.00	0	284	9670	9570	9370	9270	9070	9620	9320	32	2840	1000	6620	10	1	3189166	299	13.68	0.64	12	0.01	684.00	14688.00	11550	20220720	-18.96	8020	20220930	16.71	11240	-16.73	20230512	8600	8.84	20230103	11550	-18.96	20220720	8020	16.71	20220930	0.00	N	020400	1000	31 억		31799	N	N	0	N	00	N
122	20230710	160314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9470	-60	5	-0.63	36838490	3933	101.58	9430	9470	9170	12380	6680	9530	9366.51	1.00	0	-75	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	302	13.85	0.64	12	0.12	684.00	14688.00	11550	20220720	-18.01	8020	20220930	18.08	11240	-15.75	20230512	8600	10.12	20230103	11550	-18.01	20220720	8020	18.08	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
123	20230710	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-90	5	-0.94	34877240	3725	96.20	9430	9460	9170	12380	6680	9530	9363.02	1.00	0	-155	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	301	13.80	0.64	12	0.12	684.00	14688.00	11550	20220720	-18.27	8020	20220930	17.71	11240	-16.01	20230512	8600	9.77	20230103	11550	-18.27	20220720	8020	17.71	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
124	20230710	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9450	-80	5	-0.84	29834550	3191	82.41	9430	9460	9170	12380	6680	9530	9349.59	1.00	0	-8	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	301	13.82	0.64	12	0.10	684.00	14688.00	11550	20220720	-18.18	8020	20220930	17.83	11240	-15.93	20230512	8600	9.88	20230103	11550	-18.18	20220720	8020	17.83	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
125	20230710	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9440	-90	5	-0.94	27020520	2893	74.72	9430	9440	9170	12380	6680	9530	9339.97	1.00	0	78	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	301	13.80	0.64	12	0.09	684.00	14688.00	11550	20220720	-18.27	8020	20220930	17.71	11240	-16.01	20230512	8600	9.77	20230103	11550	-18.27	20220720	8020	17.71	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
126	20230710	120314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9410	-120	5	-1.26	24039450	2577	66.55	9430	9430	9170	12380	6680	9530	9328.46	1.00	0	115	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	300	13.76	0.64	12	0.08	684.00	14688.00	11550	20220720	-18.53	8020	20220930	17.33	11240	-16.28	20230512	8600	9.42	20230103	11550	-18.53	20220720	8020	17.33	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
127	20230710	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9360	-170	5	-1.78	22157510	2377	61.39	9430	9430	9170	12380	6680	9530	9321.63	1.00	0	180	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	299	13.68	0.64	12	0.07	684.00	14688.00	11550	20220720	-18.96	8020	20220930	16.71	11240	-16.73	20230512	8600	8.84	20230103	11550	-18.96	20220720	8020	16.71	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
128	20230710	100313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9380	-150	5	-1.57	17527700	1883	48.63	9430	9430	9170	12380	6680	9530	9308.39	1.00	0	409	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	299	13.71	0.64	12	0.06	684.00	14688.00	11550	20220720	-18.79	8020	20220930	16.96	11240	-16.55	20230512	8600	9.07	20230103	11550	-18.79	20220720	8020	16.96	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
129	20230710	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9320	-210	5	-2.20	5683070	604	15.60	9430	9430	9310	12380	6680	9530	9409.06	1.00	0	31	9803	9666	9523	9386	9243	9595	9315	32	2850	1000	6670	10	1	3189166	297	13.63	0.63	12	0.02	684.00	14688.00	11550	20220720	-19.31	8020	20220930	16.21	11240	-17.08	20230512	8600	8.37	20230103	11550	-19.31	20220720	8020	16.21	20220930	0.00	N	020400	1000	31 억		31982	N	N	0	N	00	N
130	20230707	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	-230	5	-2.36	36654930	3852	25.31	9660	9660	9380	12680	6840	9760	9515.82	1.02	0	-390	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	304	13.93	0.65	12	0.12	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
131	20230707	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9600	-160	5	-1.64	33355090	3506	23.03	9660	9660	9380	12680	6840	9760	9513.72	1.02	0	-237	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	306	14.04	0.65	12	0.11	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
132	20230707	140315	57	100.00	KOSDAQ		금속	N	N	N	N		N	9420	-340	5	-3.48	30286770	3182	20.90	9660	9660	9380	12680	6840	9760	9518.16	1.02	0	-216	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	300	13.77	0.64	12	0.10	684.00	14688.00	11550	20220720	-18.44	8020	20220930	17.46	11240	-16.19	20230512	8600	9.53	20230103	11550	-18.44	20220720	8020	17.46	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
133	20230707	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9460	-300	5	-3.07	23116890	2421	15.90	9660	9660	9460	12680	6840	9760	9548.49	1.02	0	-223	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	302	13.83	0.64	12	0.08	684.00	14688.00	11550	20220720	-18.10	8020	20220930	17.96	11240	-15.84	20230512	8600	10.00	20230103	11550	-18.10	20220720	8020	17.96	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
134	20230707	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9490	-270	5	-2.77	18123320	1895	12.45	9660	9660	9480	12680	6840	9760	9563.76	1.02	0	-100	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	303	13.87	0.65	12	0.06	684.00	14688.00	11550	20220720	-17.84	8020	20220930	18.33	11240	-15.57	20230512	8600	10.35	20230103	11550	-17.84	20220720	8020	18.33	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
135	20230707	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	9510	-250	5	-2.56	16592490	1734	11.39	9660	9660	9480	12680	6840	9760	9568.91	1.02	0	-97	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	303	13.90	0.65	12	0.05	684.00	14688.00	11550	20220720	-17.66	8020	20220930	18.58	11240	-15.39	20230512	8600	10.58	20230103	11550	-17.66	20220720	8020	18.58	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
136	20230707	100312	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	-190	5	-1.95	11335790	1182	7.77	9660	9660	9530	12680	6840	9760	9590.35	1.02	0	-63	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	305	13.99	0.65	12	0.04	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
137	20230707	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9640	-120	5	-1.23	2423940	251	1.65	9660	9660	9600	12680	6840	9760	9657.13	1.02	0	-32	9960	9860	9760	9660	9560	9810	9610	32	2920	1000	6830	10	1	3189166	307	14.09	0.66	12	0.01	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.00	N	020400	1000	31 억		32384	N	N	0	N	00	N
138	20230706	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9760	-100	5	-1.01	149019770	15222	166.05	9860	9860	9660	12810	6910	9860	9789.76	1.07	0	-1705	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	311	14.27	0.66	12	0.48	684.00	14688.00	11550	20220720	-15.50	8020	20220930	21.70	11240	-13.17	20230512	8600	13.49	20230103	11550	-15.50	20220720	8020	21.70	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
139	20230706	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9660	-200	5	-2.03	142537070	14555	158.78	9860	9860	9660	12810	6910	9860	9793.00	1.07	0	-1711	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	308	14.12	0.66	12	0.46	684.00	14688.00	11550	20220720	-16.36	8020	20220930	20.45	11240	-14.06	20230512	8600	12.33	20230103	11550	-16.36	20220720	8020	20.45	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
140	20230706	140310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-90	5	-0.91	115961230	11831	129.06	9860	9860	9750	12810	6910	9860	9801.47	1.07	0	-1640	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	312	14.28	0.67	12	0.37	684.00	14688.00	11550	20220720	-15.41	8020	20220930	21.82	11240	-13.08	20230512	8600	13.60	20230103	11550	-15.41	20220720	8020	21.82	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
141	20230706	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9770	-90	5	-0.91	90580440	9233	100.72	9860	9860	9750	12810	6910	9860	9810.51	1.07	0	-458	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	312	14.28	0.67	12	0.29	684.00	14688.00	11550	20220720	-15.41	8020	20220930	21.82	11240	-13.08	20230512	8600	13.60	20230103	11550	-15.41	20220720	8020	21.82	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
142	20230706	120311	57	100.00	KOSDAQ		금속	N	N	N	N		N	9800	-60	5	-0.61	82331220	8389	91.51	9860	9860	9770	12810	6910	9860	9814.19	1.07	0	-141	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	313	14.33	0.67	12	0.26	684.00	14688.00	11550	20220720	-15.15	8020	20220930	22.19	11240	-12.81	20230512	8600	13.95	20230103	11550	-15.15	20220720	8020	22.19	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
143	20230706	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	9820	-40	5	-0.41	55403980	5637	61.49	9860	9860	9780	12810	6910	9860	9828.63	1.07	0	61	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	313	14.36	0.67	12	0.18	684.00	14688.00	11550	20220720	-14.98	8020	20220930	22.44	11240	-12.63	20230512	8600	14.19	20230103	11550	-14.98	20220720	8020	22.44	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
144	20230706	100310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9840	-20	5	-0.20	12512530	1274	13.90	9860	9860	9780	12810	6910	9860	9821.45	1.07	0	72	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	314	14.39	0.67	12	0.04	684.00	14688.00	11550	20220720	-14.81	8020	20220930	22.69	11240	-12.46	20230512	8600	14.42	20230103	11550	-14.81	20220720	8020	22.69	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
145	20230706	090310	57	100.00	KOSDAQ		금속	N	N	N	N		N	9850	-10	5	-0.10	719680	73	0.80	9860	9860	9810	12810	6910	9860	9858.63	1.07	0	-5	10046	9952	9876	9782	9706	9915	9745	32	2950	1000	6900	10	1	3189166	314	14.40	0.67	12	0.00	684.00	14688.00	11550	20220720	-14.72	8020	20220930	22.82	11240	-12.37	20230512	8600	14.53	20230103	11550	-14.72	20220720	8020	22.82	20220930	0.00	N	020400	1000	31 억		34045	N	N	0	N	00	N
146	20230705	160309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9860	-50	5	-0.50	90724060	9167	56.59	9910	9970	9800	12880	6940	9910	9896.81	1.13	0	-1895	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	314	14.42	0.67	12	0.29	684.00	14688.00	11550	20220720	-14.63	8020	20220930	22.94	11240	-12.28	20230512	8600	14.65	20230103	11550	-14.63	20220720	8020	22.94	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
147	20230705	150309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-10	5	-0.10	89842720	9078	56.04	9910	9970	9800	12880	6940	9910	9896.75	1.13	0	-1879	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	316	14.47	0.67	12	0.28	684.00	14688.00	11550	20220720	-14.29	8020	20220930	23.44	11240	-11.92	20230512	8600	15.12	20230103	11550	-14.29	20220720	8020	23.44	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
148	20230705	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	0	3	0.00	81750140	8258	50.98	9910	9970	9800	12880	6940	9910	9899.51	1.13	0	-1574	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	316	14.49	0.67	12	0.26	684.00	14688.00	11550	20220720	-14.20	8020	20220930	23.57	11240	-11.83	20230512	8600	15.23	20230103	11550	-14.20	20220720	8020	23.57	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
149	20230705	130307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	0	3	0.00	76365100	7715	47.62	9910	9970	9800	12880	6940	9910	9898.26	1.13	0	-1351	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	316	14.49	0.67	12	0.24	684.00	14688.00	11550	20220720	-14.20	8020	20220930	23.57	11240	-11.83	20230512	8600	15.23	20230103	11550	-14.20	20220720	8020	23.57	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
150	20230705	120306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	0	3	0.00	69183990	6991	43.15	9910	9970	9800	12880	6940	9910	9896.15	1.13	0	-866	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	316	14.49	0.67	12	0.22	684.00	14688.00	11550	20220720	-14.20	8020	20220930	23.57	11240	-11.83	20230512	8600	15.23	20230103	11550	-14.20	20220720	8020	23.57	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
151	20230705	110308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	0	3	0.00	59422670	6004	37.06	9910	9970	9810	12880	6940	9910	9897.18	1.13	0	-448	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	316	14.49	0.67	12	0.19	684.00	14688.00	11550	20220720	-14.20	8020	20220930	23.57	11240	-11.83	20230512	8600	15.23	20230103	11550	-14.20	20220720	8020	23.57	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
152	20230705	100307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	50	2	0.50	33168790	3344	20.64	9910	9970	9900	12880	6940	9910	9918.90	1.13	0	186	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	318	14.56	0.68	12	0.10	684.00	14688.00	11550	20220720	-13.77	8020	20220930	24.19	11240	-11.39	20230512	8600	15.81	20230103	11550	-13.77	20220720	8020	24.19	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
153	20230705	090306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	50	2	0.50	7407660	747	4.61	9910	9960	9910	12880	6940	9910	9916.55	1.13	0	18	10063	9986	9943	9866	9823	9965	9845	32	2970	1000	6930	10	1	3189166	318	14.56	0.68	12	0.02	684.00	14688.00	11550	20220720	-13.77	8020	20220930	24.19	11240	-11.39	20230512	8600	15.81	20230103	11550	-13.77	20220720	8020	24.19	20220930	0.01	N	020400	1000	31 억		35944	N	N	0	N	00	N
154	20230704	160306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9910	-10	5	-0.10	161190150	16195	78.83	10020	10020	9900	12890	6950	9920	9953.10	1.15	0	-812	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	316	14.49	0.67	12	0.51	684.00	14688.00	11550	20220720	-14.20	8020	20220930	23.57	11240	-11.83	20230512	8600	15.23	20230103	11550	-14.20	20220720	8020	23.57	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
155	20230704	150303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	20	2	0.20	159648720	16040	78.08	10020	10020	9900	12890	6950	9920	9953.18	1.15	0	-795	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	317	14.53	0.68	12	0.50	684.00	14688.00	11550	20220720	-13.94	8020	20220930	23.94	11240	-11.57	20230512	8600	15.58	20230103	11550	-13.94	20220720	8020	23.94	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
156	20230704	140306	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	60	2	0.60	144290740	14501	70.59	10020	10020	9900	12890	6950	9920	9950.42	1.15	0	-715	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	318	14.59	0.68	12	0.45	684.00	14688.00	11550	20220720	-13.59	8020	20220930	24.44	11240	-11.21	20230512	8600	16.05	20230103	11550	-13.59	20220720	8020	24.44	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
157	20230704	130303	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	-20	5	-0.20	135443930	13613	66.27	10020	10020	9900	12890	6950	9920	9949.62	1.15	0	-699	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	316	14.47	0.67	12	0.43	684.00	14688.00	11550	20220720	-14.29	8020	20220930	23.44	11240	-11.92	20230512	8600	15.12	20230103	11550	-14.29	20220720	8020	23.44	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
158	20230704	120305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9960	40	2	0.40	115792210	11633	56.63	10020	10020	9900	12890	6950	9920	9953.80	1.15	0	-684	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	318	14.56	0.68	12	0.36	684.00	14688.00	11550	20220720	-13.77	8020	20220930	24.19	11240	-11.39	20230512	8600	15.81	20230103	11550	-13.77	20220720	8020	24.19	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
159	20230704	110301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	20	2	0.20	107054100	10755	52.35	10020	10020	9900	12890	6950	9920	9953.92	1.15	0	-679	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	317	14.53	0.68	12	0.34	684.00	14688.00	11550	20220720	-13.94	8020	20220930	23.94	11240	-11.57	20230512	8600	15.58	20230103	11550	-13.94	20220720	8020	23.94	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
160	20230704	100301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9990	70	2	0.71	101963360	10243	49.86	10020	10020	9920	12890	6950	9920	9954.48	1.15	0	-430	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	319	14.61	0.68	12	0.32	684.00	14688.00	11550	20220720	-13.51	8020	20220930	24.56	11240	-11.12	20230512	8600	16.16	20230103	11550	-13.51	20220720	8020	24.56	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
161	20230704	090302	57	100.00	KOSDAQ		금속	N	N	N	N		N	10020	100	2	1.01	22000200	2198	10.70	10020	10020	9980	12890	6950	9920	10009.60	1.15	0	-166	10080	10000	9920	9840	9760	9960	9800	32	2970	1000	6940	10	1	3189166	320	14.65	0.68	12	0.07	684.00	14688.00	11550	20220720	-13.25	8020	20220930	24.94	11240	-10.85	20230512	8600	16.51	20230103	11550	-13.25	20220720	8020	24.94	20220930	0.00	N	020400	1000	31 억		36756	N	N	0	N	00	N
162	20230703	160300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9920	140	2	1.43	203896730	20509	341.93	9940	10000	9840	12710	6850	9780	9941.88	1.14	0	294	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	316	14.50	0.68	12	0.64	684.00	14688.00	11550	20220720	-14.11	8020	20220930	23.69	11240	-11.74	20230512	8600	15.35	20230103	11550	-14.11	20220720	8020	23.69	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
163	20230703	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	160	2	1.64	197080030	19823	330.49	9940	10000	9840	12710	6850	9780	9942.00	1.14	0	294	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	317	14.53	0.68	12	0.62	684.00	14688.00	11550	20220720	-13.94	8020	20220930	23.94	11240	-11.57	20230512	8600	15.58	20230103	11550	-13.94	20220720	8020	23.94	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
164	20230703	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	160	2	1.64	183907290	18498	308.40	9940	10000	9840	12710	6850	9780	9942.02	1.14	0	302	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	317	14.53	0.68	12	0.58	684.00	14688.00	11550	20220720	-13.94	8020	20220930	23.94	11240	-11.57	20230512	8600	15.58	20230103	11550	-13.94	20220720	8020	23.94	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
165	20230703	130300	57	100.00	KOSDAQ		금속	N	N	N	N		N	9870	90	2	0.92	170616540	17162	286.13	9940	10000	9840	12710	6850	9780	9941.54	1.14	0	195	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	315	14.43	0.67	12	0.54	684.00	14688.00	11550	20220720	-14.55	8020	20220930	23.07	11240	-12.19	20230512	8600	14.77	20230103	11550	-14.55	20220720	8020	23.07	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
166	20230703	120259	57	100.00	KOSDAQ		금속	N	N	N	N		N	9900	120	2	1.23	139523780	14025	233.83	9940	10000	9840	12710	6850	9780	9948.23	1.14	0	159	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	316	14.47	0.67	12	0.44	684.00	14688.00	11550	20220720	-14.29	8020	20220930	23.44	11240	-11.92	20230512	8600	15.12	20230103	11550	-14.29	20220720	8020	23.44	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
167	20230703	110302	57	100.00	KOSDAQ		금속	N	N	N	N		N	9930	150	2	1.53	106958530	10740	179.06	9940	10000	9840	12710	6850	9780	9958.91	1.14	0	148	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	317	14.52	0.68	12	0.34	684.00	14688.00	11550	20220720	-14.03	8020	20220930	23.82	11240	-11.65	20230512	8600	15.47	20230103	11550	-14.03	20220720	8020	23.82	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
168	20230703	100256	57	100.00	KOSDAQ		금속	N	N	N	N		N	9980	200	2	2.04	80919430	8129	135.53	9940	10000	9840	12710	6850	9780	9954.44	1.14	0	211	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	318	14.59	0.68	12	0.25	684.00	14688.00	11550	20220720	-13.59	8020	20220930	24.44	11240	-11.21	20230512	8600	16.05	20230103	11550	-13.59	20220720	8020	24.44	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N
169	20230703	090257	57	100.00	KOSDAQ		금속	N	N	N	N		N	9940	160	2	1.64	7694820	776	12.94	9940	9940	9870	12710	6850	9780	9916.18	1.14	0	99	10026	9902	9686	9562	9346	9965	9625	32	2930	1000	6840	10	1	3189166	317	14.53	0.68	12	0.02	684.00	14688.00	11550	20220720	-13.94	8020	20220930	23.94	11240	-11.57	20230512	8600	15.58	20230103	11550	-13.94	20220720	8020	23.94	20220930	0.00	N	020400	1000	31 억		36462	N	N	0	N	00	N