KissMeData/053620/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	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-20	5	-0.26	53023420	6821	274.49	7820	7830	7690	10100	5440	7770	7773.56	0.34	0	72	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	667	10.12	0.38	12	0.08	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		29074	N	N	0	N	00	N
3	20230731	150534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	40	2	0.51	48662760	6260	251.91	7820	7830	7690	10100	5440	7770	7773.60	0.34	0	42	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	672	10.20	0.38	12	0.07	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		29074	N	N	0	N	00	N
4	20230731	140535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	10	2	0.13	47907890	6163	248.01	7820	7830	7690	10100	5440	7770	7773.47	0.34	0	101	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	669	10.16	0.38	12	0.07	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		29074	N	N	0	N	00	N
5	20230731	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	30	2	0.39	43858440	5643	227.08	7820	7830	7690	10100	5440	7770	7772.19	0.34	0	365	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	671	10.18	0.38	12	0.07	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		29074	N	N	0	N	00	N
6	20230731	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-30	5	-0.39	30939130	3970	159.76	7820	7830	7740	10100	5440	7770	7793.23	0.34	0	326	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	666	10.10	0.38	12	0.05	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		29074	N	N	0	N	00	N
7	20230731	110543	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	40	2	0.51	14879210	1904	76.62	7820	7830	7780	10100	5440	7770	7814.71	0.34	0	-66	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	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		29074	N	N	0	N	00	N
8	20230731	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	50	2	0.64	11547540	1477	59.44	7820	7830	7800	10100	5440	7770	7818.24	0.34	0	-66	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	673	10.21	0.38	12	0.02	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		29074	N	N	0	N	00	N
9	20230731	090533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	50	2	0.64	3886540	497	20.00	7820	7820	7820	10100	5440	7770	7820.00	0.34	0	0	7816	7792	7746	7722	7676	7805	7735	43	2330	500	5590	10	1	8600000	673	10.21	0.38	12	0.01	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		29074	N	N	0	N	00	N
10	20230728	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	50	2	0.65	12369630	1596	38.47	7720	7770	7700	10030	5410	7720	7750.39	0.34	0	-215	7826	7772	7696	7642	7566	7800	7670	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
11	20230728	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	50	2	0.65	10838940	1399	33.72	7720	7770	7700	10030	5410	7720	7747.63	0.34	0	-215	7826	7772	7696	7642	7566	7800	7670	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
12	20230728	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	50	2	0.65	9122190	1178	28.39	7720	7770	7700	10030	5410	7720	7743.79	0.34	0	-173	7826	7772	7696	7642	7566	7800	7670	43	2310	500	5550	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
13	20230728	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	40	2	0.52	8493480	1097	26.44	7720	7770	7700	10030	5410	7720	7742.46	0.34	0	-173	7826	7772	7696	7642	7566	7800	7670	43	2310	500	5550	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
14	20230728	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	40	2	0.52	7686420	993	23.93	7720	7760	7700	10030	5410	7720	7740.60	0.34	0	-114	7826	7772	7696	7642	7566	7800	7670	43	2310	500	5550	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
15	20230728	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	40	2	0.52	6561450	848	20.44	7720	7760	7700	10030	5410	7720	7737.56	0.34	0	-114	7826	7772	7696	7642	7566	7800	7670	43	2310	500	5550	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
16	20230728	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	30	2	0.39	3429680	444	10.70	7720	7760	7700	10030	5410	7720	7724.50	0.34	0	-90	7826	7772	7696	7642	7566	7800	7670	43	2310	500	5550	10	1	8600000	667	10.12	0.38	12	0.01	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
17	20230728	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-20	5	-0.26	1273510	165	3.98	7720	7720	7700	10030	5410	7720	7718.24	0.34	0	-3	7826	7772	7696	7642	7566	7800	7670	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	0.44	N	053620	500	43 억		29229	N	N	0	N	00	N
18	20230727	160532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	70	2	0.92	31844820	4149	44.91	7620	7750	7620	9940	5360	7650	7675.30	0.34	-528	89	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
19	20230727	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	70	2	0.92	30099890	3923	42.46	7620	7740	7620	9940	5360	7650	7672.67	0.34	-528	89	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
20	20230727	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	90	2	1.18	28253350	3684	39.87	7620	7740	7620	9940	5360	7650	7669.20	0.34	-528	89	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	10	1	8600000	666	10.10	0.38	12	0.04	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
21	20230727	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	60	2	0.78	27720940	3615	39.13	7620	7720	7620	9940	5360	7650	7668.31	0.34	-528	89	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	10	1	8600000	663	10.07	0.38	12	0.04	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
22	20230727	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	50	2	0.65	27374160	3570	38.64	7620	7700	7620	9940	5360	7650	7667.83	0.34	-528	107	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	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	9770	-21.19	20220812	7010	9.84	20220928	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
23	20230727	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	50	2	0.65	12168650	1587	17.18	7620	7700	7620	9940	5360	7650	7667.71	0.34	-528	140	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	10	1	8600000	662	10.05	0.38	12	0.02	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
24	20230727	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7680	30	2	0.39	10040030	1310	14.18	7620	7680	7620	9940	5360	7650	7664.15	0.34	-528	140	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	10	1	8600000	660	10.03	0.38	12	0.02	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	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
25	20230727	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-10	5	-0.13	1509560	198	2.14	7620	7640	7620	9940	5360	7650	7624.04	0.34	-528	75	7963	7806	7673	7516	7383	7740	7450	43	2290	500	5500	10	1	8600000	657	9.97	0.37	12	0.00	766.00	20436.00	9770	20220812	-21.80	7010	20220928	8.99	8850	-13.67	20230627	7520	1.60	20230428	9770	-21.80	20220812	7010	8.99	20220928	0.44	N	053620	500	43 억		29222	N	N	0	N	00	N
26	20230726	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-180	5	-2.30	70750420	9238	145.11	7830	7830	7540	10170	5490	7830	7658.63	0.35	0	-538	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	658	9.99	0.37	12	0.11	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	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
27	20230726	150532	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	-160	5	-2.04	69643290	9093	142.84	7830	7830	7540	10170	5490	7830	7659.00	0.35	0	-522	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	660	10.01	0.38	12	0.11	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	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
28	20230726	140530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7550	-280	5	-3.58	63116000	8234	129.34	7830	7830	7540	10170	5490	7830	7665.29	0.35	0	-472	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	649	9.86	0.37	12	0.10	766.00	20436.00	9770	20220812	-22.72	7010	20220928	7.70	8850	-14.69	20230627	7520	0.40	20230428	9770	-22.72	20220812	7010	7.70	20220928	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
29	20230726	130528	57	100.00	KOSDAQ		금속	N	N	N	N		N	7540	-290	5	-3.70	60592430	7901	124.11	7830	7830	7540	10170	5490	7830	7668.96	0.35	0	-409	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	648	9.84	0.37	12	0.09	766.00	20436.00	9770	20220812	-22.82	7010	20220928	7.56	8850	-14.80	20230627	7520	0.27	20230428	9770	-22.82	20220812	7010	7.56	20220928	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
30	20230726	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	7610	-220	5	-2.81	48372400	6287	98.76	7830	7830	7600	10170	5490	7830	7694.04	0.35	0	-401	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	654	9.93	0.37	12	0.07	766.00	20436.00	9770	20220812	-22.11	7010	20220928	8.56	8850	-14.01	20230627	7520	1.20	20230428	9770	-22.11	20220812	7010	8.56	20220928	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
31	20230726	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-180	5	-2.30	35458510	4592	72.13	7830	7830	7650	10170	5490	7830	7721.80	0.35	0	-398	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	658	9.99	0.37	12	0.05	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	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
32	20230726	100531	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-80	5	-1.02	14644870	1886	29.63	7830	7830	7740	10170	5490	7830	7765.04	0.35	0	-129	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	667	10.12	0.38	12	0.02	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	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
33	20230726	090526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-30	5	-0.38	2205600	282	4.43	7830	7830	7800	10170	5490	7830	7821.28	0.35	0	-95	8043	7936	7883	7776	7723	7910	7750	43	2340	500	5630	10	1	8600000	671	10.18	0.38	12	0.00	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	0.44	N	053620	500	43 억		29750	N	N	0	N	00	N
34	20230725	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-160	5	-2.00	50280780	6364	98.19	7970	7990	7830	10380	5600	7990	7900.81	0.35	0	-337	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	673	10.22	0.38	12	0.07	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	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
35	20230725	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	-160	5	-2.00	49528320	6268	96.71	7970	7990	7830	10380	5600	7990	7901.77	0.35	0	-315	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	673	10.22	0.38	12	0.07	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	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
36	20230725	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-100	5	-1.25	36140720	4563	70.41	7970	7990	7850	10380	5600	7990	7920.39	0.35	0	-125	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	679	10.30	0.39	12	0.05	766.00	20436.00	9770	20220812	-19.24	7010	20220928	12.55	8850	-10.85	20230627	7520	4.92	20230428	9770	-19.24	20220812	7010	12.55	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
37	20230725	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-70	5	-0.88	30228100	3813	58.83	7970	7990	7850	10380	5600	7990	7927.64	0.35	0	-125	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	681	10.34	0.39	12	0.04	766.00	20436.00	9770	20220812	-18.94	7010	20220928	12.98	8850	-10.51	20230627	7520	5.32	20230428	9770	-18.94	20220812	7010	12.98	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
38	20230725	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	-100	5	-1.25	29628230	3737	57.66	7970	7990	7850	10380	5600	7990	7928.35	0.35	0	-121	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	679	10.30	0.39	12	0.04	766.00	20436.00	9770	20220812	-19.24	7010	20220928	12.55	8850	-10.85	20230627	7520	4.92	20230428	9770	-19.24	20220812	7010	12.55	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
39	20230725	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-120	5	-1.50	26716200	3368	51.97	7970	7990	7850	10380	5600	7990	7932.36	0.35	0	-106	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	677	10.27	0.39	12	0.04	766.00	20436.00	9770	20220812	-19.45	7010	20220928	12.27	8850	-11.07	20230627	7520	4.65	20230428	9770	-19.45	20220812	7010	12.27	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
40	20230725	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-90	5	-1.13	19436230	2444	37.71	7970	7990	7880	10380	5600	7990	7952.63	0.35	0	-117	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	679	10.31	0.39	12	0.03	766.00	20436.00	9770	20220812	-19.14	7010	20220928	12.70	8850	-10.73	20230627	7520	5.05	20230428	9770	-19.14	20220812	7010	12.70	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
41	20230725	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-30	5	-0.38	661390	83	1.28	7970	7970	7960	10380	5600	7990	7968.55	0.35	0	-20	8196	8092	8026	7922	7856	8060	7890	43	2390	500	5750	10	1	8600000	685	10.39	0.39	12	0.00	766.00	20436.00	9770	20220812	-18.53	7010	20220928	13.55	8850	-10.06	20230627	7520	5.85	20230428	9770	-18.53	20220812	7010	13.55	20220928	0.44	N	053620	500	43 억		30067	N	N	0	N	00	N
42	20230724	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-140	5	-1.72	51816270	6474	48.21	8040	8130	7960	10560	5700	8130	8003.75	0.35	0	-214	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	687	10.43	0.39	12	0.08	766.00	20436.00	9770	20220812	-18.22	7010	20220928	13.98	8850	-9.72	20230627	7520	6.25	20230428	9770	-18.22	20220812	7010	13.98	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
43	20230724	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-120	5	-1.48	50720640	6337	47.19	8040	8130	7960	10560	5700	8130	8003.89	0.35	0	-214	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	689	10.46	0.39	12	0.07	766.00	20436.00	9770	20220812	-18.01	7010	20220928	14.27	8850	-9.49	20230627	7520	6.52	20230428	9770	-18.01	20220812	7010	14.27	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
44	20230724	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	-150	5	-1.85	42439410	5299	39.46	8040	8130	7980	10560	5700	8130	8008.95	0.35	0	-162	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	686	10.42	0.39	12	0.06	766.00	20436.00	9770	20220812	-18.32	7010	20220928	13.84	8850	-9.83	20230627	7520	6.12	20230428	9770	-18.32	20220812	7010	13.84	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
45	20230724	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-140	5	-1.72	41081470	5129	38.19	8040	8130	7980	10560	5700	8130	8009.65	0.35	0	-72	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	687	10.43	0.39	12	0.06	766.00	20436.00	9770	20220812	-18.22	7010	20220928	13.98	8850	-9.72	20230627	7520	6.25	20230428	9770	-18.22	20220812	7010	13.98	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
46	20230724	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-130	5	-1.60	29542250	3686	27.45	8040	8130	7980	10560	5700	8130	8014.72	0.35	0	6	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	688	10.44	0.39	12	0.04	766.00	20436.00	9770	20220812	-18.12	7010	20220928	14.12	8850	-9.60	20230627	7520	6.38	20230428	9770	-18.12	20220812	7010	14.12	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
47	20230724	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	8000	-130	5	-1.60	26701170	3331	24.80	8040	8130	7980	10560	5700	8130	8015.96	0.35	0	28	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	688	10.44	0.39	12	0.04	766.00	20436.00	9770	20220812	-18.12	7010	20220928	14.12	8850	-9.60	20230627	7520	6.38	20230428	9770	-18.12	20220812	7010	14.12	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
48	20230724	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	8020	-110	5	-1.35	13995720	1742	12.97	8040	8130	8020	10560	5700	8130	8034.28	0.35	0	-96	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	690	10.47	0.39	12	0.02	766.00	20436.00	9770	20220812	-17.91	7010	20220928	14.41	8850	-9.38	20230627	7520	6.65	20230428	9770	-17.91	20220812	7010	14.41	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
49	20230724	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-90	5	-1.11	2693400	335	2.49	8040	8040	8040	10560	5700	8130	8040.00	0.35	0	0	8363	8246	8023	7906	7683	8305	7965	43	2430	500	5850	10	1	8600000	691	10.50	0.39	12	0.00	766.00	20436.00	9770	20220812	-17.71	7010	20220928	14.69	8850	-9.15	20230627	7520	6.91	20230428	9770	-17.71	20220812	7010	14.69	20220928	0.47	N	053620	500	43 억		30338	N	N	0	N	00	N
50	20230721	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	40	2	0.49	107499260	13430	2718.62	8090	8140	7800	10510	5670	8090	8004.18	0.36	0	-380	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	699	10.61	0.40	12	0.16	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
51	20230721	150520	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	10	2	0.12	100604740	12581	2546.76	8090	8100	7800	10510	5670	8090	7996.29	0.36	0	-241	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	697	10.57	0.40	12	0.15	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
52	20230721	140517	57	100.00	KOSDAQ		금속	N	N	N	N		N	7990	-100	5	-1.24	87627300	10961	2218.83	8090	8100	7800	10510	5670	8090	7994.14	0.36	0	-39	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	687	10.43	0.39	12	0.13	766.00	20436.00	9770	20220812	-18.22	7010	20220928	13.98	8850	-9.72	20230627	7520	6.25	20230428	9770	-18.22	20220812	7010	13.98	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
53	20230721	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-130	5	-1.61	86527240	10823	2190.89	8090	8100	7800	10510	5670	8090	7994.43	0.36	0	-12	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	685	10.39	0.39	12	0.13	766.00	20436.00	9770	20220812	-18.53	7010	20220928	13.55	8850	-10.06	20230627	7520	5.85	20230428	9770	-18.53	20220812	7010	13.55	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
54	20230721	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	-60	5	-0.74	80212870	10033	2030.97	8090	8100	7800	10510	5670	8090	7994.55	0.36	0	-12	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	691	10.48	0.39	12	0.12	766.00	20436.00	9770	20220812	-17.81	7010	20220928	14.55	8850	-9.27	20230627	7520	6.78	20230428	9770	-17.81	20220812	7010	14.55	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
55	20230721	110521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-30	5	-0.37	78190220	9781	1979.96	8090	8100	7800	10510	5670	8090	7993.73	0.36	0	-12	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	693	10.52	0.39	12	0.11	766.00	20436.00	9770	20220812	-17.50	7010	20220928	14.98	8850	-8.93	20230627	7520	7.18	20230428	9770	-17.50	20220812	7010	14.98	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
56	20230721	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-50	5	-0.62	17406250	2163	437.85	8090	8090	8020	10510	5670	8090	8046.53	0.36	0	-47	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	691	10.50	0.39	12	0.03	766.00	20436.00	9770	20220812	-17.71	7010	20220928	14.69	8850	-9.15	20230627	7520	6.91	20230428	9770	-17.71	20220812	7010	14.69	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
57	20230721	090521	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-20	5	-0.25	493380	61	12.35	8090	8090	8070	10510	5670	8090	8085.42	0.36	0	-1	8130	8110	8080	8060	8030	8095	8045	43	2420	500	5820	10	1	8600000	694	10.54	0.39	12	0.00	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.47	N	053620	500	43 억		30836	N	N	0	N	00	N
58	20230720	160516	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-20	5	-0.25	3989360	494	25.64	8100	8100	8050	10540	5680	8110	8074.99	0.36	0	-203	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	696	10.56	0.40	12	0.01	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
59	20230720	150515	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-30	5	-0.37	3439240	426	22.11	8100	8100	8050	10540	5680	8110	8072.54	0.36	0	-184	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
60	20230720	140514	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-30	5	-0.37	2800920	347	18.01	8100	8100	8050	10540	5680	8110	8070.80	0.36	0	-105	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
61	20230720	130514	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-30	5	-0.37	2081690	258	13.39	8100	8100	8050	10540	5680	8110	8067.07	0.36	0	-96	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
62	20230720	120520	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-50	5	-0.62	1799240	223	11.57	8100	8100	8050	10540	5680	8110	8066.59	0.36	0	-95	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	693	10.52	0.39	12	0.00	766.00	20436.00	9770	20220812	-17.50	7010	20220928	14.98	8850	-8.93	20230627	7520	7.18	20230428	9770	-17.50	20220812	7010	14.98	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
63	20230720	110518	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-30	5	-0.37	1323120	164	8.51	8100	8100	8050	10540	5680	8110	8065.35	0.36	0	-37	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
64	20230720	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-40	5	-0.49	1016610	126	6.54	8100	8100	8050	10540	5680	8110	8065.13	0.36	0	-17	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	694	10.54	0.39	12	0.00	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
65	20230720	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-40	5	-0.49	169980	21	1.09	8100	8100	8070	10540	5680	8110	8082.50	0.36	0	-2	8150	8130	8090	8070	8030	8140	8080	43	2430	500	5830	10	1	8600000	694	10.54	0.39	12	0.00	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.47	N	053620	500	43 억		31039	N	N	0	N	00	N
66	20230719	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	10	2	0.12	15544500	1927	37.42	8060	8110	8050	10530	5670	8100	8066.68	0.36	0	-324	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	697	10.59	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
67	20230719	150522	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	15220220	1887	36.65	8060	8100	8050	10530	5670	8100	8065.83	0.36	0	-303	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	697	10.57	0.40	12	0.02	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
68	20230719	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	0	3	0.00	7145090	885	17.19	8060	8100	8050	10530	5670	8100	8073.55	0.36	0	-256	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	697	10.57	0.40	12	0.01	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
69	20230719	130517	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-10	5	-0.12	6238260	773	15.01	8060	8100	8050	10530	5670	8100	8070.19	0.36	0	-221	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	696	10.56	0.40	12	0.01	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
70	20230719	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-20	5	-0.25	4401670	546	10.60	8060	8090	8050	10530	5670	8100	8061.67	0.36	0	-181	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	695	10.55	0.40	12	0.01	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
71	20230719	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-30	5	-0.37	3925530	487	9.46	8060	8090	8050	10530	5670	8100	8060.64	0.36	0	-123	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	694	10.54	0.39	12	0.01	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
72	20230719	100519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-10	5	-0.12	3796200	471	9.15	8060	8090	8050	10530	5670	8100	8059.87	0.36	0	-122	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	696	10.56	0.40	12	0.01	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
73	20230719	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-10	5	-0.12	1176660	146	2.84	8060	8090	8050	10530	5670	8100	8059.32	0.36	0	-55	8200	8150	8100	8050	8000	8125	8025	43	2430	500	5830	10	1	8600000	696	10.56	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.47	N	053620	500	43 억		31360	N	N	0	N	00	N
74	20230718	160519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-40	5	-0.49	41686130	5149	105.00	8140	8150	8050	10580	5700	8140	8095.97	0.37	0	-414	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	697	10.57	0.40	12	0.06	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
75	20230718	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-70	5	-0.86	39817290	4918	100.29	8140	8150	8050	10580	5700	8140	8096.24	0.37	0	-392	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	694	10.54	0.39	12	0.06	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
76	20230718	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	-90	5	-1.11	28506720	3516	71.70	8140	8150	8050	10580	5700	8140	8107.71	0.37	0	-283	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	692	10.51	0.39	12	0.04	766.00	20436.00	9770	20220812	-17.60	7010	20220928	14.84	8850	-9.04	20230627	7520	7.05	20230428	9770	-17.60	20220812	7010	14.84	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
77	20230718	130516	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-50	5	-0.61	20635080	2540	51.79	8140	8150	8090	10580	5700	8140	8124.05	0.37	0	-282	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	696	10.56	0.40	12	0.03	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
78	20230718	120519	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-20	5	-0.25	13289000	1634	33.32	8140	8150	8110	10580	5700	8140	8132.80	0.37	0	-246	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	698	10.60	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
79	20230718	110520	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-10	5	-0.12	8049040	989	20.17	8140	8150	8110	10580	5700	8140	8138.56	0.37	0	-239	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	699	10.61	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
80	20230718	100514	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	10	2	0.12	5169400	635	12.95	8140	8150	8110	10580	5700	8140	8140.79	0.37	0	-55	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	701	10.64	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
81	20230718	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-30	5	-0.37	504620	62	1.26	8140	8140	8110	10580	5700	8140	8139.03	0.37	0	0	8233	8186	8123	8076	8013	8155	8045	43	2440	500	5860	10	1	8600000	697	10.59	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		31774	N	N	0	N	00	N
82	20230717	160517	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	10	2	0.12	39763740	4903	147.90	8170	8170	8060	10560	5700	8130	8110.08	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	700	10.63	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
83	20230717	150513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	40	2	0.49	35680720	4399	132.70	8170	8170	8060	10560	5700	8130	8111.10	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	703	10.67	0.40	12	0.05	766.00	20436.00	9770	20220812	-16.38	7010	20220928	16.55	8850	-7.68	20230627	7520	8.64	20230428	9770	-16.38	20220812	7010	16.55	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
84	20230717	140515	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	20	2	0.25	34718180	4281	129.14	8170	8170	8060	10560	5700	8130	8109.83	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	701	10.64	0.40	12	0.05	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
85	20230717	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	10	2	0.12	28511720	3518	106.12	8170	8170	8060	10560	5700	8130	8104.53	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	700	10.63	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
86	20230717	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	24959190	3081	92.94	8170	8170	8060	10560	5700	8130	8101.00	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	699	10.61	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
87	20230717	110511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-20	5	-0.25	20371290	2515	75.87	8170	8170	8060	10560	5700	8130	8099.92	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	697	10.59	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
88	20230717	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8060	-70	5	-0.86	14113950	1742	52.55	8170	8170	8060	10560	5700	8130	8102.15	0.37	0	-75	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	693	10.52	0.39	12	0.02	766.00	20436.00	9770	20220812	-17.50	7010	20220928	14.98	8850	-8.93	20230627	7520	7.18	20230428	9770	-17.50	20220812	7010	14.98	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
89	20230717	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	0	3	0.00	2800520	344	10.38	8170	8170	8130	10560	5700	8130	8141.05	0.37	0	-4	8276	8202	8156	8082	8036	8180	8060	43	2430	500	5850	10	1	8600000	699	10.61	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		31845	N	N	0	N	00	N
90	20230714	160511	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-70	5	-0.85	27012330	3312	180.59	8200	8230	8110	10660	5740	8200	8155.90	0.37	0	-275	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	699	10.61	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
91	20230714	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	23534820	2884	157.25	8200	8230	8130	10660	5740	8200	8160.48	0.37	0	-275	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	701	10.64	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
92	20230714	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-40	5	-0.49	20697000	2535	138.22	8200	8230	8130	10660	5740	8200	8164.50	0.37	0	-275	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	702	10.65	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.48	7010	20220928	16.41	8850	-7.80	20230627	7520	8.51	20230428	9770	-16.48	20220812	7010	16.41	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
93	20230714	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	17698860	2168	118.21	8200	8230	8130	10660	5740	8200	8163.68	0.37	0	-272	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	705	10.70	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
94	20230714	120510	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	11977980	1469	80.10	8200	8200	8130	10660	5740	8200	8153.83	0.37	0	-112	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
95	20230714	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-50	5	-0.61	9527250	1168	63.69	8200	8200	8130	10660	5740	8200	8156.89	0.37	0	-111	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	701	10.64	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
96	20230714	100516	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-20	5	-0.24	3623700	443	24.15	8200	8200	8170	10660	5740	8200	8179.91	0.37	0	-59	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	703	10.68	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
97	20230714	090513	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	0	3	0.00	828200	101	5.51	8200	8200	8200	10660	5740	8200	8200.00	0.37	0	0	8260	8230	8190	8160	8120	8235	8165	43	2460	500	5900	10	1	8600000	705	10.70	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		32120	N	N	0	N	00	N
98	20230713	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	10	2	0.12	14776290	1804	36.62	8200	8220	8150	10640	5740	8190	8190.85	0.37	0	10	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	705	10.70	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
99	20230713	150507	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	20	2	0.24	14718880	1797	36.48	8200	8220	8150	10640	5740	8190	8190.81	0.37	0	10	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	706	10.72	0.40	12	0.02	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
100	20230713	140507	57	100.00	KOSDAQ		금속	N	N	N	N		N	8220	30	2	0.37	10000680	1220	24.77	8200	8220	8190	10640	5740	8190	8197.28	0.37	0	8	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	707	10.73	0.40	12	0.01	766.00	20436.00	9770	20220812	-15.86	7010	20220928	17.26	8850	-7.12	20230627	7520	9.31	20230428	9770	-15.86	20220812	7010	17.26	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
101	20230713	130509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	9902110	1208	24.52	8200	8210	8190	10640	5740	8190	8197.11	0.37	0	9	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	704	10.69	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
102	20230713	120505	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	20	2	0.24	7704500	940	19.08	8200	8210	8190	10640	5740	8190	8196.28	0.37	0	5	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	706	10.72	0.40	12	0.01	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
103	20230713	110509	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	10	2	0.12	2492520	304	6.17	8200	8210	8190	10640	5740	8190	8199.08	0.37	0	4	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	705	10.70	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
104	20230713	100508	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	10	2	0.12	1877520	229	4.65	8200	8210	8190	10640	5740	8190	8198.78	0.37	0	4	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	705	10.70	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
105	20230713	090430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	0	3	0.00	0	0	0.00	0	0	0	10640	5740	8190	0.00	0.37	0	0	8270	8230	8190	8150	8110	8250	8170	43	2450	500	5890	10	1	8600000	704	10.69	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32110	N	N	0	N	00	N
106	20230712	160505	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	40	2	0.49	40308880	4926	286.40	8150	8230	8150	10590	5710	8150	8182.88	0.37	0	57	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	704	10.69	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
107	20230712	150503	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	60	2	0.74	39652930	4846	281.74	8150	8230	8150	10590	5710	8150	8182.61	0.37	0	57	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	706	10.72	0.40	12	0.06	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
108	20230712	140501	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	40	2	0.49	30281090	3706	215.47	8150	8200	8150	10590	5710	8150	8170.83	0.37	0	-9	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	704	10.69	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
109	20230712	130504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	30	2	0.37	26747230	3274	190.35	8150	8200	8150	10590	5710	8150	8169.59	0.37	0	-65	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	703	10.68	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
110	20230712	120504	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	30	2	0.37	24514090	3001	174.48	8150	8200	8150	10590	5710	8150	8168.64	0.37	0	-65	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	703	10.68	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
111	20230712	110503	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	30	2	0.37	12302530	1503	87.38	8150	8200	8150	10590	5710	8150	8185.32	0.37	0	-65	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	703	10.68	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
112	20230712	100505	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	30	2	0.37	9791280	1196	69.53	8150	8200	8150	10590	5710	8150	8186.69	0.37	0	-65	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	703	10.68	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
113	20230712	090505	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	40	2	0.49	588080	72	4.19	8150	8190	8150	10590	5710	8150	8167.78	0.37	0	-21	8183	8166	8133	8116	8083	8175	8125	43	2440	500	5860	10	1	8600000	704	10.69	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32175	N	N	0	N	00	N
114	20230711	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	40	2	0.49	13971870	1720	50.32	8110	8150	8100	10540	5680	8110	8123.18	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
115	20230711	150457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	40	2	0.49	11991420	1477	43.21	8110	8150	8100	10540	5680	8110	8118.77	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
116	20230711	140455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	40	2	0.49	11820450	1456	42.60	8110	8150	8100	10540	5680	8110	8118.44	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	701	10.64	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
117	20230711	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	30	2	0.37	11812300	1455	42.57	8110	8140	8100	10540	5680	8110	8118.42	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	700	10.63	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
118	20230711	120500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8100	-10	5	-0.12	10697210	1318	38.56	8110	8130	8100	10540	5680	8110	8116.24	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	697	10.57	0.40	12	0.02	766.00	20436.00	9770	20220812	-17.09	7010	20220928	15.55	8850	-8.47	20230627	7520	7.71	20230428	9770	-17.09	20220812	7010	15.55	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
119	20230711	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	10	2	0.12	6377190	786	23.00	8110	8120	8100	10540	5680	8110	8113.47	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	698	10.60	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
120	20230711	100500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	10	2	0.12	5159410	636	18.61	8110	8120	8110	10540	5680	8110	8112.28	0.37	0	280	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	698	10.60	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
121	20230711	090500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	10	2	0.12	2587140	319	9.33	8110	8120	8110	10540	5680	8110	8110.16	0.37	0	281	8136	8122	8096	8082	8056	8130	8090	43	2430	500	5830	10	1	8600000	698	10.60	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		32176	N	N	0	N	00	N
122	20230710	160457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	27655370	3418	69.09	8090	8110	8070	10510	5670	8090	8091.10	0.37	0	-259	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	697	10.59	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
123	20230710	150455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	-20	5	-0.25	26326440	3254	65.78	8090	8110	8070	10510	5670	8090	8090.49	0.37	0	-385	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	694	10.54	0.39	12	0.04	766.00	20436.00	9770	20220812	-17.40	7010	20220928	15.12	8850	-8.81	20230627	7520	7.31	20230428	9770	-17.40	20220812	7010	15.12	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
124	20230710	140452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	22635410	2797	56.54	8090	8110	8070	10510	5670	8090	8092.75	0.37	0	10	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	697	10.59	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
125	20230710	130448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-10	5	-0.12	19680040	2432	49.16	8090	8110	8070	10510	5670	8090	8092.12	0.37	0	-6	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	695	10.55	0.40	12	0.03	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
126	20230710	120457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	-10	5	-0.12	16707030	2064	41.72	8090	8110	8070	10510	5670	8090	8094.49	0.37	0	-6	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	695	10.55	0.40	12	0.02	766.00	20436.00	9770	20220812	-17.30	7010	20220928	15.26	8850	-8.70	20230627	7520	7.45	20230428	9770	-17.30	20220812	7010	15.26	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
127	20230710	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	11884510	1467	29.65	8090	8110	8070	10510	5670	8090	8101.23	0.37	0	-6	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	697	10.59	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
128	20230710	100457	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	20	2	0.25	7182660	887	17.93	8090	8110	8070	10510	5670	8090	8097.70	0.37	0	-6	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	697	10.59	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
129	20230710	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	0	3	0.00	1698900	210	4.24	8090	8090	8090	10510	5670	8090	8090.00	0.37	0	0	8176	8132	8106	8062	8036	8155	8085	43	2420	500	5820	10	1	8600000	696	10.56	0.40	12	0.00	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.48	N	053620	500	43 억		32148	N	N	0	N	00	N
130	20230707	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	-80	5	-0.98	40078630	4947	93.37	8080	8150	8080	10620	5720	8170	8101.56	0.38	0	-226	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	696	10.56	0.40	12	0.06	766.00	20436.00	9770	20220812	-17.20	7010	20220928	15.41	8850	-8.59	20230627	7520	7.58	20230428	9770	-17.20	20220812	7010	15.41	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
131	20230707	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8110	-60	5	-0.73	34700880	4283	80.84	8080	8150	8080	10620	5720	8170	8101.94	0.38	0	-144	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	697	10.59	0.40	12	0.05	766.00	20436.00	9770	20220812	-16.99	7010	20220928	15.69	8850	-8.36	20230627	7520	7.85	20230428	9770	-16.99	20220812	7010	15.69	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
132	20230707	140500	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-20	5	-0.24	26941690	3327	62.80	8080	8150	8080	10620	5720	8170	8097.81	0.38	0	-143	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	701	10.64	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
133	20230707	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-40	5	-0.49	25916840	3201	60.42	8080	8150	8080	10620	5720	8170	8096.39	0.38	0	-140	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	699	10.61	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
134	20230707	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-20	5	-0.24	25892430	3198	60.36	8080	8150	8080	10620	5720	8170	8096.35	0.38	0	-140	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	701	10.64	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
135	20230707	110456	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-50	5	-0.61	12305100	1520	28.69	8080	8130	8080	10620	5720	8170	8095.26	0.38	0	-139	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	698	10.60	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
136	20230707	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-40	5	-0.49	9915400	1225	23.12	8080	8130	8080	10620	5720	8170	8093.96	0.38	0	-120	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	699	10.61	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
137	20230707	090451	57	100.00	KOSDAQ		금속	N	N	N	N		N	8120	-50	5	-0.61	5449970	674	12.72	8080	8120	8080	10620	5720	8170	8085.51	0.38	0	61	8243	8206	8163	8126	8083	8185	8105	43	2450	500	5880	10	1	8600000	698	10.60	0.40	12	0.01	766.00	20436.00	9770	20220812	-16.89	7010	20220928	15.83	8850	-8.25	20230627	7520	7.98	20230428	9770	-16.89	20220812	7010	15.83	20220928	0.48	N	053620	500	43 억		32374	N	N	0	N	00	N
138	20230706	160452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8170	-60	5	-0.73	43176630	5298	97.86	8200	8200	8120	10690	5770	8230	8149.61	0.38	0	-223	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	703	10.67	0.40	12	0.06	766.00	20436.00	9770	20220812	-16.38	7010	20220928	16.55	8850	-7.68	20230627	7520	8.64	20230428	9770	-16.38	20220812	7010	16.55	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
139	20230706	150453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-90	5	-1.09	33506710	4110	75.91	8200	8200	8130	10690	5770	8230	8152.48	0.38	0	-183	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	700	10.63	0.40	12	0.05	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
140	20230706	140453	57	100.00	KOSDAQ		금속	N	N	N	N		N	8140	-90	5	-1.09	28818070	3534	65.28	8200	8200	8130	10690	5770	8230	8154.52	0.38	0	-182	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	700	10.63	0.40	12	0.04	766.00	20436.00	9770	20220812	-16.68	7010	20220928	16.12	8850	-8.02	20230627	7520	8.24	20230428	9770	-16.68	20220812	7010	16.12	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
141	20230706	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8160	-70	5	-0.85	16116320	1973	36.44	8200	8200	8140	10690	5770	8230	8168.43	0.38	0	-156	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	702	10.65	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.48	7010	20220928	16.41	8850	-7.80	20230627	7520	8.51	20230428	9770	-16.48	20220812	7010	16.41	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
142	20230706	120451	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-50	5	-0.61	13435970	1645	30.38	8200	8200	8140	10690	5770	8230	8167.76	0.38	0	-32	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	703	10.68	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
143	20230706	110454	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-50	5	-0.61	11358250	1391	25.69	8200	8200	8140	10690	5770	8230	8165.53	0.38	0	-32	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	703	10.68	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
144	20230706	100452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8180	-50	5	-0.61	11121150	1362	25.16	8200	8200	8140	10690	5770	8230	8165.31	0.38	0	-32	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	703	10.68	0.40	12	0.02	766.00	20436.00	9770	20220812	-16.27	7010	20220928	16.69	8850	-7.57	20230627	7520	8.78	20230428	9770	-16.27	20220812	7010	16.69	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
145	20230706	090452	57	100.00	KOSDAQ		금속	N	N	N	N		N	8150	-80	5	-0.97	2869010	351	6.48	8200	8200	8150	10690	5770	8230	8173.82	0.38	0	3	8423	8326	8263	8166	8103	8295	8135	43	2460	500	5920	10	1	8600000	701	10.64	0.40	12	0.00	766.00	20436.00	9770	20220812	-16.58	7010	20220928	16.26	8850	-7.91	20230627	7520	8.38	20230428	9770	-16.58	20220812	7010	16.26	20220928	0.48	N	053620	500	43 억		32596	N	N	0	N	00	N
146	20230705	160450	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	-90	5	-1.08	44813680	5413	89.03	8320	8360	8200	10810	5830	8320	8278.90	0.38	0	-457	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	708	10.74	0.40	12	0.06	766.00	20436.00	9770	20220812	-15.76	7010	20220928	17.40	8850	-7.01	20230627	7520	9.44	20230428	9770	-15.76	20220812	7010	17.40	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
147	20230705	150448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	-60	5	-0.72	38268730	4619	75.97	8320	8360	8200	10810	5830	8320	8285.07	0.38	0	-399	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	710	10.78	0.40	12	0.05	766.00	20436.00	9770	20220812	-15.46	7010	20220928	17.83	8850	-6.67	20230627	7520	9.84	20230428	9770	-15.46	20220812	7010	17.83	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
148	20230705	140444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	33929720	4095	67.35	8320	8360	8200	10810	5830	8320	8285.65	0.38	0	-277	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	711	10.80	0.40	12	0.05	766.00	20436.00	9770	20220812	-15.35	7010	20220928	17.97	8850	-6.55	20230627	7520	9.97	20230428	9770	-15.35	20220812	7010	17.97	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
149	20230705	130444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-30	5	-0.36	32256620	3893	64.03	8320	8360	8200	10810	5830	8320	8285.80	0.38	0	-250	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	713	10.82	0.41	12	0.05	766.00	20436.00	9770	20220812	-15.15	7010	20220928	18.26	8850	-6.33	20230627	7520	10.24	20230428	9770	-15.15	20220812	7010	18.26	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
150	20230705	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	-30	5	-0.36	30000750	3620	59.54	8320	8360	8200	10810	5830	8320	8287.50	0.38	0	-233	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	713	10.82	0.41	12	0.04	766.00	20436.00	9770	20220812	-15.15	7010	20220928	18.26	8850	-6.33	20230627	7520	10.24	20230428	9770	-15.15	20220812	7010	18.26	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
151	20230705	110448	57	100.00	KOSDAQ		금속	N	N	N	N		N	8270	-50	5	-0.60	26699860	3221	52.98	8320	8360	8200	10810	5830	8320	8289.31	0.38	0	-112	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	711	10.80	0.40	12	0.04	766.00	20436.00	9770	20220812	-15.35	7010	20220928	17.97	8850	-6.55	20230627	7520	9.97	20230428	9770	-15.35	20220812	7010	17.97	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
152	20230705	100446	57	100.00	KOSDAQ		금속	N	N	N	N		N	8200	-120	5	-1.44	23780990	2867	47.15	8320	8360	8200	10810	5830	8320	8294.73	0.38	0	-111	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	705	10.70	0.40	12	0.03	766.00	20436.00	9770	20220812	-16.07	7010	20220928	16.98	8850	-7.34	20230627	7520	9.04	20230428	9770	-16.07	20220812	7010	16.98	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
153	20230705	090445	57	100.00	KOSDAQ		금속	N	N	N	N		N	8340	20	2	0.24	3028750	364	5.99	8320	8350	8320	10810	5830	8320	8320.74	0.38	0	-1	8373	8346	8303	8276	8233	8360	8290	43	2490	500	5990	10	1	8600000	717	10.89	0.41	12	0.00	766.00	20436.00	9770	20220812	-14.64	7010	20220928	18.97	8850	-5.76	20230627	7520	10.90	20230428	9770	-14.64	20220812	7010	18.97	20220928	0.48	N	053620	500	43 억		33053	N	N	0	N	00	N
154	20230704	160444	57	100.00	KOSDAQ		금속	N	N	N	N		N	8320	60	2	0.73	50001630	6017	33.53	8300	8330	8260	10730	5790	8260	8310.06	0.38	0	17	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	716	10.86	0.41	12	0.07	766.00	20436.00	9770	20220812	-14.84	7010	20220928	18.69	8850	-5.99	20230627	7520	10.64	20230428	9770	-14.84	20220812	7010	18.69	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
155	20230704	150439	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	70	2	0.85	48503970	5837	32.52	8300	8330	8260	10730	5790	8260	8309.74	0.38	0	11	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	716	10.87	0.41	12	0.07	766.00	20436.00	9770	20220812	-14.74	7010	20220928	18.83	8850	-5.88	20230627	7520	10.77	20230428	9770	-14.74	20220812	7010	18.83	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
156	20230704	140443	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	70	2	0.85	45539940	5481	30.54	8300	8330	8260	10730	5790	8260	8308.69	0.38	0	9	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	716	10.87	0.41	12	0.06	766.00	20436.00	9770	20220812	-14.74	7010	20220928	18.83	8850	-5.88	20230627	7520	10.77	20230428	9770	-14.74	20220812	7010	18.83	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
157	20230704	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8330	70	2	0.85	34885940	4202	23.41	8300	8330	8260	10730	5790	8260	8302.22	0.38	0	9	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	716	10.87	0.41	12	0.05	766.00	20436.00	9770	20220812	-14.74	7010	20220928	18.83	8850	-5.88	20230627	7520	10.77	20230428	9770	-14.74	20220812	7010	18.83	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
158	20230704	120440	57	100.00	KOSDAQ		금속	N	N	N	N		N	8310	50	2	0.61	26686350	3217	17.93	8300	8320	8260	10730	5790	8260	8295.41	0.38	0	1	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	715	10.85	0.41	12	0.04	766.00	20436.00	9770	20220812	-14.94	7010	20220928	18.54	8850	-6.10	20230627	7520	10.51	20230428	9770	-14.94	20220812	7010	18.54	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
159	20230704	110436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8290	30	2	0.36	16133990	1947	10.85	8300	8300	8260	10730	5790	8260	8286.59	0.38	0	-4	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	713	10.82	0.41	12	0.02	766.00	20436.00	9770	20220812	-15.15	7010	20220928	18.26	8850	-6.33	20230627	7520	10.24	20230428	9770	-15.15	20220812	7010	18.26	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
160	20230704	100435	57	100.00	KOSDAQ		금속	N	N	N	N		N	8280	20	2	0.24	9272730	1119	6.24	8300	8300	8260	10730	5790	8260	8286.62	0.38	0	2	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	712	10.81	0.41	12	0.01	766.00	20436.00	9770	20220812	-15.25	7010	20220928	18.12	8850	-6.44	20230627	7520	10.11	20230428	9770	-15.25	20220812	7010	18.12	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
161	20230704	090436	57	100.00	KOSDAQ		금속	N	N	N	N		N	8300	40	2	0.48	2689200	324	1.81	8300	8300	8300	10730	5790	8260	8300.00	0.38	0	0	8473	8366	8233	8126	7993	8300	8060	43	2470	500	5940	10	1	8600000	714	10.84	0.41	12	0.00	766.00	20436.00	9770	20220812	-15.05	7010	20220928	18.40	8850	-6.21	20230627	7520	10.37	20230428	9770	-15.05	20220812	7010	18.40	20220928	0.48	N	053620	500	43 억		33054	N	N	0	N	00	N
162	20230703	160430	57	100.00	KOSDAQ		금속	N	N	N	N		N	8260	90	2	1.10	143973690	17587	322.76	8340	8340	8100	10620	5720	8170	8186.39	0.38	0	576	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	710	10.78	0.40	12	0.20	766.00	20436.00	9770	20220812	-15.46	7010	20220928	17.83	8850	-6.67	20230627	7520	9.84	20230428	9770	-15.46	20220812	7010	17.83	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
163	20230703	150434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	40	2	0.49	140646970	17183	315.34	8340	8340	8100	10620	5720	8170	8185.26	0.38	0	612	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	706	10.72	0.40	12	0.20	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
164	20230703	140433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8210	40	2	0.49	134896130	16484	302.51	8340	8340	8100	10620	5720	8170	8183.48	0.38	0	663	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	706	10.72	0.40	12	0.19	766.00	20436.00	9770	20220812	-15.97	7010	20220928	17.12	8850	-7.23	20230627	7520	9.18	20230428	9770	-15.97	20220812	7010	17.12	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
165	20230703	130433	57	100.00	KOSDAQ		금속	N	N	N	N		N	8250	80	2	0.98	109467950	13372	245.40	8340	8340	8100	10620	5720	8170	8186.39	0.38	0	543	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	710	10.77	0.40	12	0.16	766.00	20436.00	9770	20220812	-15.56	7010	20220928	17.69	8850	-6.78	20230627	7520	9.71	20230428	9770	-15.56	20220812	7010	17.69	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
166	20230703	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	8190	20	2	0.24	96101830	11742	215.49	8340	8340	8100	10620	5720	8170	8184.48	0.38	0	531	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	704	10.69	0.40	12	0.14	766.00	20436.00	9770	20220812	-16.17	7010	20220928	16.83	8850	-7.46	20230627	7520	8.91	20230428	9770	-16.17	20220812	7010	16.83	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
167	20230703	110431	57	100.00	KOSDAQ		금속	N	N	N	N		N	8130	-40	5	-0.49	82470930	10068	184.77	8340	8340	8100	10620	5720	8170	8191.44	0.38	0	540	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	699	10.61	0.40	12	0.12	766.00	20436.00	9770	20220812	-16.79	7010	20220928	15.98	8850	-8.14	20230627	7520	8.11	20230428	9770	-16.79	20220812	7010	15.98	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
168	20230703	100426	57	100.00	KOSDAQ		금속	N	N	N	N		N	8230	60	2	0.73	31268570	3785	69.46	8340	8340	8210	10620	5720	8170	8261.76	0.38	0	69	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	708	10.74	0.40	12	0.04	766.00	20436.00	9770	20220812	-15.76	7010	20220928	17.40	8850	-7.01	20230627	7520	9.44	20230428	9770	-15.76	20220812	7010	17.40	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N
169	20230703	090428	57	100.00	KOSDAQ		금속	N	N	N	N		N	8240	70	2	0.86	3822210	461	8.46	8340	8340	8220	10620	5720	8170	8297.78	0.38	0	68	8356	8262	8186	8092	8016	8310	8140	43	2450	500	5880	10	1	8600000	709	10.76	0.40	12	0.01	766.00	20436.00	9770	20220812	-15.66	7010	20220928	17.55	8850	-6.89	20230627	7520	9.57	20230428	9770	-15.66	20220812	7010	17.55	20220928	0.48	N	053620	500	43 억		32477	N	N	0	N	00	N