KissMeData/054410/price/prices-20230701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160536	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	60	2	1.11	66812260	12180	75.22	5440	5540	5440	7000	3780	5390	5485.42	3.45	0	-464	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	276	13.66	0.69	12	0.24	399.00	7906.00	7630	20230621	-28.57	4805	20221013	13.42	7630	-28.57	20230621	4910	11.00	20230104	7630	-28.57	20230621	4805	13.42	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
3	20230731	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	5490	100	2	1.86	63172110	11513	71.10	5440	5540	5440	7000	3780	5390	5487.02	3.45	0	-619	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	278	13.76	0.69	12	0.23	399.00	7906.00	7630	20230621	-28.05	4805	20221013	14.26	7630	-28.05	20230621	4910	11.81	20230104	7630	-28.05	20230621	4805	14.26	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
4	20230731	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	80	2	1.48	53780590	9807	60.57	5440	5540	5440	7000	3780	5390	5483.90	3.45	0	-543	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	277	13.71	0.69	12	0.19	399.00	7906.00	7630	20230621	-28.31	4805	20221013	13.84	7630	-28.31	20230621	4910	11.41	20230104	7630	-28.31	20230621	4805	13.84	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
5	20230731	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	110	2	2.04	52881230	9643	59.55	5440	5540	5440	7000	3780	5390	5483.90	3.45	0	-544	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	278	13.78	0.70	12	0.19	399.00	7906.00	7630	20230621	-27.92	4805	20221013	14.46	7630	-27.92	20230621	4910	12.02	20230104	7630	-27.92	20230621	4805	14.46	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
6	20230731	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	110	2	2.04	42681030	7794	48.13	5440	5520	5440	7000	3780	5390	5476.14	3.45	0	-523	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	278	13.78	0.70	12	0.15	399.00	7906.00	7630	20230621	-27.92	4805	20221013	14.46	7630	-27.92	20230621	4910	12.02	20230104	7630	-27.92	20230621	4805	14.46	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
7	20230731	110546	57	100.00	KOSDAQ	금속	N	N	N	N	N	5470	80	2	1.48	26070750	4770	29.46	5440	5500	5440	7000	3780	5390	5465.57	3.45	0	-519	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	277	13.71	0.69	12	0.09	399.00	7906.00	7630	20230621	-28.31	4805	20221013	13.84	7630	-28.31	20230621	4910	11.41	20230104	7630	-28.31	20230621	4805	13.84	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
8	20230731	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	5480	90	2	1.67	22830920	4179	25.81	5440	5500	5440	7000	3780	5390	5463.25	3.45	0	-519	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	277	13.73	0.69	12	0.08	399.00	7906.00	7630	20230621	-28.18	4805	20221013	14.05	7630	-28.18	20230621	4910	11.61	20230104	7630	-28.18	20230621	4805	14.05	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
9	20230731	090537	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	50	2	0.93	4798330	882	5.45	5440	5500	5440	7000	3780	5390	5440.28	3.45	0	-83	5576	5482	5406	5312	5236	5530	5360	25	1610	500	3770	10	1	5060000	275	13.63	0.69	12	0.02	399.00	7906.00	7630	20230621	-28.70	4805	20221013	13.22	7630	-28.70	20230621	4910	10.79	20230104	7630	-28.70	20230621	4805	13.22	20221013	0.80	N	054410	500	25 억	174622	N	N	N	N
10	20230728	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5390	70	2	1.32	87470630	16192	75.97	5330	5500	5330	6910	3730	5320	5402.09	3.40	0	2435	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	273	13.51	0.68	12	0.32	399.00	7906.00	7630	20230621	-29.36	4805	20221013	12.17	7630	-29.36	20230621	4910	9.78	20230104	7630	-29.36	20230621	4805	12.17	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
11	20230728	150540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	50	2	0.94	83359870	15430	72.40	5330	5500	5330	6910	3730	5320	5402.45	3.40	0	2651	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	272	13.46	0.68	12	0.30	399.00	7906.00	7630	20230621	-29.62	4805	20221013	11.76	7630	-29.62	20230621	4910	9.37	20230104	7630	-29.62	20230621	4805	11.76	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
12	20230728	140537	57	100.00	KOSDAQ	금속	N	N	N	N	N	5450	130	2	2.44	68958740	12756	59.85	5330	5500	5330	6910	3730	5320	5405.98	3.40	0	2066	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	276	13.66	0.69	12	0.25	399.00	7906.00	7630	20230621	-28.57	4805	20221013	13.42	7630	-28.57	20230621	4910	11.00	20230104	7630	-28.57	20230621	4805	13.42	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
13	20230728	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	110	2	2.07	61730580	11425	53.61	5330	5500	5330	6910	3730	5320	5403.11	3.40	0	2087	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	275	13.61	0.69	12	0.23	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
14	20230728	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	5440	120	2	2.26	56049570	10381	48.71	5330	5500	5330	6910	3730	5320	5399.25	3.40	0	2167	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	275	13.63	0.69	12	0.21	399.00	7906.00	7630	20230621	-28.70	4805	20221013	13.22	7630	-28.70	20230621	4910	10.79	20230104	7630	-28.70	20230621	4805	13.22	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
15	20230728	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	5430	110	2	2.07	49051540	9097	42.68	5330	5500	5330	6910	3730	5320	5392.06	3.40	0	2141	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	275	13.61	0.69	12	0.18	399.00	7906.00	7630	20230621	-28.83	4805	20221013	13.01	7630	-28.83	20230621	4910	10.59	20230104	7630	-28.83	20230621	4805	13.01	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
16	20230728	100535	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	60	2	1.13	33727560	6279	29.46	5330	5430	5330	6910	3730	5320	5371.49	3.40	0	2417	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	272	13.48	0.68	12	0.12	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
17	20230728	090539	57	100.00	KOSDAQ	금속	N	N	N	N	N	5370	50	2	0.94	10061890	1884	8.84	5330	5370	5330	6910	3730	5320	5340.71	3.40	0	-126	5580	5450	5320	5190	5060	5515	5255	25	1590	500	3720	10	1	5060000	272	13.46	0.68	12	0.04	399.00	7906.00	7630	20230621	-29.62	4805	20221013	11.76	7630	-29.62	20230621	4910	9.37	20230104	7630	-29.62	20230621	4805	11.76	20221013	0.77	N	054410	500	25 억	172188	N	N	N	N
18	20230727	160535	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	70	2	1.33	113308520	21313	60.60	5240	5450	5190	6820	3680	5250	5316.40	3.38	-6353	1345	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	269	13.33	0.67	12	0.42	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
19	20230727	150537	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	130	2	2.48	107630350	20247	57.57	5240	5450	5190	6820	3680	5250	5315.87	3.38	-6353	1280	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	272	13.48	0.68	12	0.40	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
20	20230727	140534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	130	2	2.48	106450110	20028	56.95	5240	5450	5190	6820	3680	5250	5315.06	3.38	-6353	1462	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	272	13.48	0.68	12	0.40	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
21	20230727	130534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	90	2	1.71	96983710	18276	51.97	5240	5390	5190	6820	3680	5250	5306.62	3.38	-6353	1419	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	270	13.38	0.68	12	0.36	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
22	20230727	120537	57	100.00	KOSDAQ	금속	N	N	N	N	N	5340	90	2	1.71	68899470	13046	37.10	5240	5360	5190	6820	3680	5250	5281.27	3.38	-6353	1438	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	270	13.38	0.68	12	0.26	399.00	7906.00	7630	20230621	-30.01	4805	20221013	11.13	7630	-30.01	20230621	4910	8.76	20230104	7630	-30.01	20230621	4805	11.13	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
23	20230727	110536	57	100.00	KOSDAQ	금속	N	N	N	N	N	5360	110	2	2.10	66773670	12648	35.96	5240	5360	5190	6820	3680	5250	5279.39	3.38	-6353	1438	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	271	13.43	0.68	12	0.25	399.00	7906.00	7630	20230621	-29.75	4805	20221013	11.55	7630	-29.75	20230621	4910	9.16	20230104	7630	-29.75	20230621	4805	11.55	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
24	20230727	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5320	70	2	1.33	62901450	11922	33.90	5240	5360	5190	6820	3680	5250	5276.08	3.38	-6353	1400	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	269	13.33	0.67	12	0.24	399.00	7906.00	7630	20230621	-30.28	4805	20221013	10.72	7630	-30.28	20230621	4910	8.35	20230104	7630	-30.28	20230621	4805	10.72	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
25	20230727	090534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5210	-40	5	-0.76	19994080	3818	10.86	5240	5310	5190	6820	3680	5250	5236.79	3.38	-6353	1660	5596	5422	5326	5152	5056	5375	5105	25	1570	500	3670	10	1	5060000	264	13.06	0.66	12	0.08	399.00	7906.00	7630	20230621	-31.72	4805	20221013	8.43	7630	-31.72	20230621	4910	6.11	20230104	7630	-31.72	20230621	4805	8.43	20221013	0.81	N	054410	500	25 억	171010	N	N	N	N
26	20230726	160533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-250	5	-4.55	187457420	35169	139.12	5500	5500	5230	7150	3850	5500	5330.19	3.51	0	-6006	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	266	13.16	0.66	12	0.70	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
27	20230726	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	5290	-210	5	-3.82	184605230	34627	136.98	5500	5500	5230	7150	3850	5500	5331.25	3.51	0	-6072	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	268	13.26	0.67	12	0.68	399.00	7906.00	7630	20230621	-30.67	4805	20221013	10.09	7630	-30.67	20230621	4910	7.74	20230104	7630	-30.67	20230621	4805	10.09	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
28	20230726	140533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5270	-230	5	-4.18	157596100	29544	116.87	5500	5500	5230	7150	3850	5500	5334.28	3.51	0	-5989	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	267	13.21	0.67	12	0.58	399.00	7906.00	7630	20230621	-30.93	4805	20221013	9.68	7630	-30.93	20230621	4910	7.33	20230104	7630	-30.93	20230621	4805	9.68	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
29	20230726	130531	57	100.00	KOSDAQ	금속	N	N	N	N	N	5250	-250	5	-4.55	140732960	26331	104.16	5500	5500	5250	7150	3850	5500	5344.76	3.51	0	-5009	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	266	13.16	0.66	12	0.52	399.00	7906.00	7630	20230621	-31.19	4805	20221013	9.26	7630	-31.19	20230621	4910	6.92	20230104	7630	-31.19	20230621	4805	9.26	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
30	20230726	120533	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-170	5	-3.09	123756700	23103	91.39	5500	5500	5250	7150	3850	5500	5356.74	3.51	0	-4173	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	270	13.36	0.67	12	0.46	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
31	20230726	110530	57	100.00	KOSDAQ	금속	N	N	N	N	N	5330	-170	5	-3.09	111742370	20850	82.48	5500	5500	5250	7150	3850	5500	5359.35	3.51	0	-3302	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	270	13.36	0.67	12	0.41	399.00	7906.00	7630	20230621	-30.14	4805	20221013	10.93	7630	-30.14	20230621	4910	8.55	20230104	7630	-30.14	20230621	4805	10.93	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
32	20230726	100534	57	100.00	KOSDAQ	금속	N	N	N	N	N	5350	-150	5	-2.73	71413130	13251	52.42	5500	5500	5310	7150	3850	5500	5389.26	3.51	0	-3308	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	271	13.41	0.68	12	0.26	399.00	7906.00	7630	20230621	-29.88	4805	20221013	11.34	7630	-29.88	20230621	4910	8.96	20230104	7630	-29.88	20230621	4805	11.34	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
33	20230726	090529	57	100.00	KOSDAQ	금속	N	N	N	N	N	5380	-120	5	-2.18	19402480	3548	14.04	5500	5500	5380	7150	3850	5500	5468.57	3.51	0	-385	5606	5552	5516	5462	5426	5535	5445	25	1650	500	3850	10	1	5060000	272	13.48	0.68	12	0.07	399.00	7906.00	7630	20230621	-29.49	4805	20221013	11.97	7630	-29.49	20230621	4910	9.57	20230104	7630	-29.49	20230621	4805	11.97	20221013	0.82	N	054410	500	25 억	177363	N	N	N	N
34	20230725	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	5500	-10	5	-0.18	139595440	25268	57.96	5510	5570	5480	7160	3860	5510	5524.69	3.47	0	1718	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	278	13.78	0.70	12	0.50	399.00	7906.00	7630	20230621	-27.92	4805	20221013	14.46	7630	-27.92	20230621	4910	12.02	20230104	7630	-27.92	20230621	4805	14.46	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
35	20230725	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	20	2	0.36	131673240	23831	54.66	5510	5570	5480	7160	3860	5510	5525.29	3.47	0	1741	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	280	13.86	0.70	12	0.47	399.00	7906.00	7630	20230621	-27.52	4805	20221013	15.09	7630	-27.52	20230621	4910	12.63	20230104	7630	-27.52	20230621	4805	15.09	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
36	20230725	140525	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	10	2	0.18	116779550	21145	48.50	5510	5570	5480	7160	3860	5510	5522.80	3.47	0	1796	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	279	13.83	0.70	12	0.42	399.00	7906.00	7630	20230621	-27.65	4805	20221013	14.88	7630	-27.65	20230621	4910	12.42	20230104	7630	-27.65	20230621	4805	14.88	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
37	20230725	130530	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	30	2	0.54	114088640	20658	47.38	5510	5570	5480	7160	3860	5510	5522.73	3.47	0	1848	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	280	13.88	0.70	12	0.41	399.00	7906.00	7630	20230621	-27.39	4805	20221013	15.30	7630	-27.39	20230621	4910	12.83	20230104	7630	-27.39	20230621	4805	15.30	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
38	20230725	120529	57	100.00	KOSDAQ	금속	N	N	N	N	N	5510	0	3	0.00	106288890	19249	44.15	5510	5570	5480	7160	3860	5510	5521.79	3.47	0	1840	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	279	13.81	0.70	12	0.38	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
39	20230725	110526	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	10	2	0.18	93497710	16935	38.84	5510	5570	5480	7160	3860	5510	5520.97	3.47	0	1564	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	279	13.83	0.70	12	0.33	399.00	7906.00	7630	20230621	-27.65	4805	20221013	14.88	7630	-27.65	20230621	4910	12.42	20230104	7630	-27.65	20230621	4805	14.88	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
40	20230725	100527	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	10	2	0.18	68472690	12390	28.42	5510	5570	5480	7160	3860	5510	5526.45	3.47	0	1701	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	279	13.83	0.70	12	0.24	399.00	7906.00	7630	20230621	-27.65	4805	20221013	14.88	7630	-27.65	20230621	4910	12.42	20230104	7630	-27.65	20230621	4805	14.88	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
41	20230725	090526	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	10	2	0.18	9891700	1795	4.12	5510	5520	5510	7160	3860	5510	5510.70	3.47	0	324	5863	5686	5593	5416	5323	5640	5370	25	1650	500	3850	10	1	5060000	279	13.83	0.70	12	0.04	399.00	7906.00	7630	20230621	-27.65	4805	20221013	14.88	7630	-27.65	20230621	4910	12.42	20230104	7630	-27.65	20230621	4805	14.88	20221013	0.99	N	054410	500	25 억	175703	N	N	N	N
42	20230724	160529	57	100.00	KOSDAQ	금속	N	N	N	N	N	5510	-220	5	-3.84	242879910	43597	225.97	5760	5770	5500	7440	4020	5730	5571.02	3.57	0	-5245	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	279	13.81	0.70	12	0.86	399.00	7906.00	7630	20230621	-27.79	4805	20221013	14.67	7630	-27.79	20230621	4910	12.22	20230104	7630	-27.79	20230621	4805	14.67	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
43	20230724	150524	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-200	5	-3.49	235958590	42341	219.46	5760	5770	5500	7440	4020	5730	5572.82	3.57	0	-5105	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	280	13.86	0.70	12	0.84	399.00	7906.00	7630	20230621	-27.52	4805	20221013	15.09	7630	-27.52	20230621	4910	12.63	20230104	7630	-27.52	20230621	4805	15.09	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
44	20230724	140523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-180	5	-3.14	217510030	38994	202.11	5760	5770	5500	7440	4020	5730	5578.04	3.57	0	-5939	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	281	13.91	0.70	12	0.77	399.00	7906.00	7630	20230621	-27.26	4805	20221013	15.50	7630	-27.26	20230621	4910	13.03	20230104	7630	-27.26	20230621	4805	15.50	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
45	20230724	130524	57	100.00	KOSDAQ	금속	N	N	N	N	N	5520	-210	5	-3.66	205403120	36796	190.72	5760	5770	5500	7440	4020	5730	5582.21	3.57	0	-6033	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	279	13.83	0.70	12	0.73	399.00	7906.00	7630	20230621	-27.65	4805	20221013	14.88	7630	-27.65	20230621	4910	12.42	20230104	7630	-27.65	20230621	4805	14.88	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
46	20230724	120524	57	100.00	KOSDAQ	금속	N	N	N	N	N	5550	-180	5	-3.14	185845210	33249	172.34	5760	5770	5500	7440	4020	5730	5589.50	3.57	0	-5553	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	281	13.91	0.70	12	0.66	399.00	7906.00	7630	20230621	-27.26	4805	20221013	15.50	7630	-27.26	20230621	4910	13.03	20230104	7630	-27.26	20230621	4805	15.50	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
47	20230724	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	5530	-200	5	-3.49	172469460	30835	159.82	5760	5770	5500	7440	4020	5730	5593.30	3.57	0	-5978	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	280	13.86	0.70	12	0.61	399.00	7906.00	7630	20230621	-27.52	4805	20221013	15.09	7630	-27.52	20230621	4910	12.63	20230104	7630	-27.52	20230621	4805	15.09	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
48	20230724	100522	57	100.00	KOSDAQ	금속	N	N	N	N	N	5540	-190	5	-3.32	111993870	19897	103.13	5760	5770	5500	7440	4020	5730	5628.68	3.57	0	-6433	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	280	13.88	0.70	12	0.39	399.00	7906.00	7630	20230621	-27.39	4805	20221013	15.30	7630	-27.39	20230621	4910	12.83	20230104	7630	-27.39	20230621	4805	15.30	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
49	20230724	090525	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	10	2	0.17	36410700	6337	32.85	5760	5770	5680	7440	4020	5730	5745.73	3.57	0	-5735	5856	5792	5706	5642	5556	5825	5675	25	1710	500	4010	10	1	5060000	290	14.39	0.73	12	0.13	399.00	7906.00	7630	20230621	-24.77	4805	20221013	19.46	7630	-24.77	20230621	4910	16.90	20230104	7630	-24.77	20230621	4805	19.46	20221013	0.99	N	054410	500	25 억	180888	N	N	N	N
50	20230721	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	5730	20	2	0.35	110031080	19293	73.48	5710	5770	5620	7420	4000	5710	5703.15	3.62	0	-2176	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	290	14.36	0.72	12	0.38	399.00	7906.00	7630	20230621	-24.90	4805	20221013	19.25	7630	-24.90	20230621	4910	16.70	20230104	7630	-24.90	20230621	4805	19.25	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
51	20230721	150523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	0	3	0.00	105318710	18470	70.35	5710	5770	5620	7420	4000	5710	5702.15	3.62	0	-1950	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	289	14.31	0.72	12	0.37	399.00	7906.00	7630	20230621	-25.16	4805	20221013	18.83	7630	-25.16	20230621	4910	16.29	20230104	7630	-25.16	20230621	4805	18.83	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
52	20230721	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	5700	-10	5	-0.18	104024990	18243	69.48	5710	5770	5620	7420	4000	5710	5702.19	3.62	0	-1775	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	288	14.29	0.72	12	0.36	399.00	7906.00	7630	20230621	-25.29	4805	20221013	18.63	7630	-25.29	20230621	4910	16.09	20230104	7630	-25.29	20230621	4805	18.63	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
53	20230721	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	60	2	1.05	92936550	16302	62.09	5710	5770	5620	7420	4000	5710	5700.93	3.62	0	-1761	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	292	14.46	0.73	12	0.32	399.00	7906.00	7630	20230621	-24.38	4805	20221013	20.08	7630	-24.38	20230621	4910	17.52	20230104	7630	-24.38	20230621	4805	20.08	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
54	20230721	120526	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	30	2	0.53	76714000	13480	51.34	5710	5760	5620	7420	4000	5710	5690.95	3.62	0	-846	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	290	14.39	0.73	12	0.27	399.00	7906.00	7630	20230621	-24.77	4805	20221013	19.46	7630	-24.77	20230621	4910	16.90	20230104	7630	-24.77	20230621	4805	19.46	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
55	20230721	110525	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	30	2	0.53	71974170	12653	48.19	5710	5750	5620	7420	4000	5710	5688.31	3.62	0	-721	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	290	14.39	0.73	12	0.25	399.00	7906.00	7630	20230621	-24.77	4805	20221013	19.46	7630	-24.77	20230621	4910	16.90	20230104	7630	-24.77	20230621	4805	19.46	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
56	20230721	100524	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	10	2	0.18	61076370	10752	40.95	5710	5750	5620	7420	4000	5710	5680.47	3.62	0	-652	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	289	14.34	0.72	12	0.21	399.00	7906.00	7630	20230621	-25.03	4805	20221013	19.04	7630	-25.03	20230621	4910	16.50	20230104	7630	-25.03	20230621	4805	19.04	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
57	20230721	090524	57	100.00	KOSDAQ	금속	N	N	N	N	N	5690	-20	5	-0.35	29457290	5162	19.66	5710	5750	5670	7420	4000	5710	5706.57	3.62	0	-943	5930	5820	5760	5650	5590	5790	5620	25	1710	500	3990	10	1	5060000	288	14.26	0.72	12	0.10	399.00	7906.00	7630	20230621	-25.43	4805	20221013	18.42	7630	-25.43	20230621	4910	15.89	20230104	7630	-25.43	20230621	4805	18.42	20221013	0.99	N	054410	500	25 억	183192	N	N	N	N
58	20230720	160519	57	100.00	KOSDAQ	금속	N	N	N	N	N	5710	-160	5	-2.73	151367850	26255	79.59	5870	5870	5700	7630	4110	5870	5765.30	3.58	0	2356	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	289	14.31	0.72	12	0.52	399.00	7906.00	7630	20230621	-25.16	4805	20221013	18.83	7630	-25.16	20230621	4910	16.29	20230104	7630	-25.16	20230621	4805	18.83	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
59	20230720	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-150	5	-2.56	138842530	24063	72.94	5870	5870	5700	7630	4110	5870	5769.96	3.58	0	2123	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	289	14.34	0.72	12	0.48	399.00	7906.00	7630	20230621	-25.03	4805	20221013	19.04	7630	-25.03	20230621	4910	16.50	20230104	7630	-25.03	20230621	4805	19.04	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
60	20230720	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	5720	-150	5	-2.56	128320330	22230	67.39	5870	5870	5700	7630	4110	5870	5772.39	3.58	0	2257	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	289	14.34	0.72	12	0.44	399.00	7906.00	7630	20230621	-25.03	4805	20221013	19.04	7630	-25.03	20230621	4910	16.50	20230104	7630	-25.03	20230621	4805	19.04	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
61	20230720	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	5740	-130	5	-2.21	110865240	19191	58.18	5870	5870	5700	7630	4110	5870	5776.94	3.58	0	1561	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	290	14.39	0.73	12	0.38	399.00	7906.00	7630	20230621	-24.77	4805	20221013	19.46	7630	-24.77	20230621	4910	16.90	20230104	7630	-24.77	20230621	4805	19.46	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
62	20230720	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5780	-90	5	-1.53	96137410	16621	50.38	5870	5870	5700	7630	4110	5870	5784.09	3.58	0	777	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	292	14.49	0.73	12	0.33	399.00	7906.00	7630	20230621	-24.25	4805	20221013	20.29	7630	-24.25	20230621	4910	17.72	20230104	7630	-24.25	20230621	4805	20.29	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
63	20230720	110521	57	100.00	KOSDAQ	금속	N	N	N	N	N	5770	-100	5	-1.70	49582460	8519	25.82	5870	5870	5770	7630	4110	5870	5820.22	3.58	0	79	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	292	14.46	0.73	12	0.17	399.00	7906.00	7630	20230621	-24.38	4805	20221013	20.08	7630	-24.38	20230621	4910	17.52	20230104	7630	-24.38	20230621	4805	20.08	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
64	20230720	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	5820	-50	5	-0.85	21763800	3727	11.30	5870	5870	5820	7630	4110	5870	5839.50	3.58	0	88	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	294	14.59	0.74	12	0.07	399.00	7906.00	7630	20230621	-23.72	4805	20221013	21.12	7630	-23.72	20230621	4910	18.53	20230104	7630	-23.72	20230621	4805	21.12	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
65	20230720	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	0	3	0.00	5917670	1009	3.06	5870	5870	5830	7630	4110	5870	5864.89	3.58	0	-17	6043	5956	5903	5816	5763	5930	5790	25	1760	500	4100	10	1	5060000	297	14.71	0.74	12	0.02	399.00	7906.00	7630	20230621	-23.07	4805	20221013	22.16	7630	-23.07	20230621	4910	19.55	20230104	7630	-23.07	20230621	4805	22.16	20221013	1.00	N	054410	500	25 억	181019	N	N	N	N
66	20230719	160527	57	100.00	KOSDAQ	금속	N	N	N	N	N	5870	-90	5	-1.51	194056340	32978	75.56	5910	5990	5850	7740	4180	5960	5884.44	3.45	0	6860	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	297	14.71	0.74	12	0.65	399.00	7906.00	7630	20230621	-23.07	4805	20221013	22.16	7630	-23.07	20230621	4910	19.55	20230104	7630	-23.07	20230621	4805	22.16	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
67	20230719	150525	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-70	5	-1.17	190630530	32395	74.23	5910	5990	5850	7740	4180	5960	5884.57	3.45	0	6924	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	298	14.76	0.75	12	0.64	399.00	7906.00	7630	20230621	-22.80	4805	20221013	22.58	7630	-22.80	20230621	4910	19.96	20230104	7630	-22.80	20230621	4805	22.58	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
68	20230719	140527	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-70	5	-1.17	184706060	31393	71.93	5910	5990	5850	7740	4180	5960	5883.67	3.45	0	6957	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	298	14.76	0.75	12	0.62	399.00	7906.00	7630	20230621	-22.80	4805	20221013	22.58	7630	-22.80	20230621	4910	19.96	20230104	7630	-22.80	20230621	4805	22.58	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
69	20230719	130521	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-70	5	-1.17	148534660	25230	57.81	5910	5990	5850	7740	4180	5960	5887.22	3.45	0	6545	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	298	14.76	0.75	12	0.50	399.00	7906.00	7630	20230621	-22.80	4805	20221013	22.58	7630	-22.80	20230621	4910	19.96	20230104	7630	-22.80	20230621	4805	22.58	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
70	20230719	120526	57	100.00	KOSDAQ	금속	N	N	N	N	N	5910	-50	5	-0.84	126103510	21415	49.07	5910	5990	5850	7740	4180	5960	5888.56	3.45	0	6378	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	299	14.81	0.75	12	0.42	399.00	7906.00	7630	20230621	-22.54	4805	20221013	23.00	7630	-22.54	20230621	4910	20.37	20230104	7630	-22.54	20230621	4805	23.00	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
71	20230719	110527	57	100.00	KOSDAQ	금속	N	N	N	N	N	5890	-70	5	-1.17	104194990	17693	40.54	5910	5990	5850	7740	4180	5960	5889.05	3.45	0	6118	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	298	14.76	0.75	12	0.35	399.00	7906.00	7630	20230621	-22.80	4805	20221013	22.58	7630	-22.80	20230621	4910	19.96	20230104	7630	-22.80	20230621	4805	22.58	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
72	20230719	100523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5930	-30	5	-0.50	91079460	15481	35.47	5910	5990	5850	7740	4180	5960	5883.31	3.45	0	6814	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	300	14.86	0.75	12	0.31	399.00	7906.00	7630	20230621	-22.28	4805	20221013	23.41	7630	-22.28	20230621	4910	20.77	20230104	7630	-22.28	20230621	4805	23.41	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
73	20230719	090522	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	-20	5	-0.34	20225260	3414	7.82	5910	5980	5910	7740	4180	5960	5924.21	3.45	0	1701	6266	6112	6006	5852	5746	6060	5800	25	1780	500	4170	10	1	5060000	301	14.89	0.75	12	0.07	399.00	7906.00	7630	20230621	-22.15	4805	20221013	23.62	7630	-22.15	20230621	4910	20.98	20230104	7630	-22.15	20230621	4805	23.62	20221013	1.00	N	054410	500	25 억	174396	N	N	N	N
74	20230718	160522	57	100.00	KOSDAQ	금속	N	N	N	N	N	5960	-100	5	-1.65	261074920	43643	108.76	6060	6160	5900	7870	4250	6060	5982.06	3.47	0	-1557	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	302	14.94	0.75	12	0.86	399.00	7906.00	7630	20230621	-21.89	4805	20221013	24.04	7630	-21.89	20230621	4910	21.38	20230104	7630	-21.89	20230621	4805	24.04	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
75	20230718	150522	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-110	5	-1.82	249738880	41738	104.01	6060	6160	5900	7870	4250	6060	5983.49	3.47	0	-1606	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	301	14.91	0.75	12	0.82	399.00	7906.00	7630	20230621	-22.02	4805	20221013	23.83	7630	-22.02	20230621	4910	21.18	20230104	7630	-22.02	20230621	4805	23.83	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
76	20230718	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	6000	-60	5	-0.99	236479380	39518	98.48	6060	6160	5900	7870	4250	6060	5984.09	3.47	0	-1615	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	304	15.04	0.76	12	0.78	399.00	7906.00	7630	20230621	-21.36	4805	20221013	24.87	7630	-21.36	20230621	4910	22.20	20230104	7630	-21.36	20230621	4805	24.87	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
77	20230718	130519	57	100.00	KOSDAQ	금속	N	N	N	N	N	6020	-40	5	-0.66	209103670	34951	87.10	6060	6160	5900	7870	4250	6060	5982.77	3.47	0	-679	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	305	15.09	0.76	12	0.69	399.00	7906.00	7630	20230621	-21.10	4805	20221013	25.29	7630	-21.10	20230621	4910	22.61	20230104	7630	-21.10	20230621	4805	25.29	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
78	20230718	120523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5990	-70	5	-1.16	203065980	33948	84.60	6060	6160	5900	7870	4250	6060	5981.68	3.47	0	-671	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	303	15.01	0.76	12	0.67	399.00	7906.00	7630	20230621	-21.49	4805	20221013	24.66	7630	-21.49	20230621	4910	22.00	20230104	7630	-21.49	20230621	4805	24.66	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
79	20230718	110523	57	100.00	KOSDAQ	금속	N	N	N	N	N	5940	-120	5	-1.98	162842490	27198	67.78	6060	6160	5900	7870	4250	6060	5987.30	3.47	0	-1498	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	301	14.89	0.75	12	0.54	399.00	7906.00	7630	20230621	-22.15	4805	20221013	23.62	7630	-22.15	20230621	4910	20.98	20230104	7630	-22.15	20230621	4805	23.62	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
80	20230718	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	5950	-110	5	-1.82	86760040	14376	35.82	6060	6160	5950	7870	4250	6060	6035.06	3.47	0	-2498	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	301	14.91	0.75	12	0.28	399.00	7906.00	7630	20230621	-22.02	4805	20221013	23.83	7630	-22.02	20230621	4910	21.18	20230104	7630	-22.02	20230621	4805	23.83	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
81	20230718	090518	57	100.00	KOSDAQ	금속	N	N	N	N	N	6100	40	2	0.66	13509200	2223	5.54	6060	6130	6060	7870	4250	6060	6077.01	3.47	0	866	6480	6270	6160	5950	5840	6215	5895	25	1810	500	4240	10	1	5060000	309	15.29	0.77	12	0.04	399.00	7906.00	7630	20230621	-20.05	4805	20221013	26.95	7630	-20.05	20230621	4910	24.24	20230104	7630	-20.05	20230621	4805	26.95	20221013	1.00	N	054410	500	25 억	175783	N	N	N	N
82	20230717	160520	57	100.00	KOSDAQ	금속	N	N	N	N	N	6060	-220	5	-3.50	248201320	40129	99.77	6370	6370	6050	8160	4400	6280	6185.59	3.53	0	-2466	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	307	15.19	0.77	12	0.79	399.00	7906.00	7630	20230621	-20.58	4805	20221013	26.12	7630	-20.58	20230621	4910	23.42	20230104	7630	-20.58	20230621	4805	26.12	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
83	20230717	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	6090	-190	5	-3.03	237037340	38288	95.19	6370	6370	6050	8160	4400	6280	6190.90	3.53	0	-2725	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	308	15.26	0.77	12	0.76	399.00	7906.00	7630	20230621	-20.18	4805	20221013	26.74	7630	-20.18	20230621	4910	24.03	20230104	7630	-20.18	20230621	4805	26.74	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
84	20230717	140518	57	100.00	KOSDAQ	금속	N	N	N	N	N	6170	-110	5	-1.75	190645370	30688	76.30	6370	6370	6130	8160	4400	6280	6212.38	3.53	0	-2495	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	312	15.46	0.78	12	0.61	399.00	7906.00	7630	20230621	-19.13	4805	20221013	28.41	7630	-19.13	20230621	4910	25.66	20230104	7630	-19.13	20230621	4805	28.41	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
85	20230717	130515	57	100.00	KOSDAQ	금속	N	N	N	N	N	6200	-80	5	-1.27	189214890	30456	75.72	6370	6370	6130	8160	4400	6280	6212.73	3.53	0	-2464	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	314	15.54	0.78	12	0.60	399.00	7906.00	7630	20230621	-18.74	4805	20221013	29.03	7630	-18.74	20230621	4910	26.27	20230104	7630	-18.74	20230621	4805	29.03	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
86	20230717	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	6220	-60	5	-0.96	159108400	25580	63.60	6370	6370	6150	8160	4400	6280	6220.03	3.53	0	-1492	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	315	15.59	0.79	12	0.51	399.00	7906.00	7630	20230621	-18.48	4805	20221013	29.45	7630	-18.48	20230621	4910	26.68	20230104	7630	-18.48	20230621	4805	29.45	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
87	20230717	110514	57	100.00	KOSDAQ	금속	N	N	N	N	N	6230	-50	5	-0.80	138415930	22244	55.30	6370	6370	6170	8160	4400	6280	6222.62	3.53	0	-1366	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	315	15.61	0.79	12	0.44	399.00	7906.00	7630	20230621	-18.35	4805	20221013	29.66	7630	-18.35	20230621	4910	26.88	20230104	7630	-18.35	20230621	4805	29.66	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
88	20230717	100517	57	100.00	KOSDAQ	금속	N	N	N	N	N	6280	0	3	0.00	117107390	18826	46.81	6370	6370	6170	8160	4400	6280	6220.51	3.53	0	-1154	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	318	15.74	0.79	12	0.37	399.00	7906.00	7630	20230621	-17.69	4805	20221013	30.70	7630	-17.69	20230621	4910	27.90	20230104	7630	-17.69	20230621	4805	30.70	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
89	20230717	090515	57	100.00	KOSDAQ	금속	N	N	N	N	N	6280	0	3	0.00	15210340	2415	6.00	6370	6370	6250	8160	4400	6280	6298.28	3.53	0	-1794	6660	6470	6340	6150	6020	6405	6085	25	1880	500	4390	10	1	5060000	318	15.74	0.79	12	0.05	399.00	7906.00	7630	20230621	-17.69	4805	20221013	30.70	7630	-17.69	20230621	4910	27.90	20230104	7630	-17.69	20230621	4805	30.70	20221013	0.97	N	054410	500	25 억	178484	N	N	N	N
90	20230714	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	6280	-190	5	-2.94	241343100	38209	110.96	6480	6530	6210	8410	4530	6470	6316.39	3.81	0	-13779	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	318	15.74	0.79	12	0.76	399.00	7906.00	7630	20230621	-17.69	4805	20221013	30.70	7630	-17.69	20230621	4910	27.90	20230104	7630	-17.69	20230621	4805	30.70	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
91	20230714	150518	57	100.00	KOSDAQ	금속	N	N	N	N	N	6310	-160	5	-2.47	235271610	37243	108.15	6480	6530	6210	8410	4530	6470	6317.20	3.81	0	-13736	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	319	15.81	0.80	12	0.74	399.00	7906.00	7630	20230621	-17.30	4805	20221013	31.32	7630	-17.30	20230621	4910	28.51	20230104	7630	-17.30	20230621	4805	31.32	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
92	20230714	140519	57	100.00	KOSDAQ	금속	N	N	N	N	N	6350	-120	5	-1.85	215950050	34205	99.33	6480	6530	6210	8410	4530	6470	6313.41	3.81	0	-12190	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	321	15.91	0.80	12	0.68	399.00	7906.00	7630	20230621	-16.78	4805	20221013	32.15	7630	-16.78	20230621	4910	29.33	20230104	7630	-16.78	20230621	4805	32.15	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
93	20230714	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	-140	5	-2.16	206415000	32693	94.94	6480	6530	6210	8410	4530	6470	6313.74	3.81	0	-11952	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	320	15.86	0.80	12	0.65	399.00	7906.00	7630	20230621	-17.04	4805	20221013	31.74	7630	-17.04	20230621	4910	28.92	20230104	7630	-17.04	20230621	4805	31.74	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
94	20230714	120514	57	100.00	KOSDAQ	금속	N	N	N	N	N	6240	-230	5	-3.55	163147030	25800	74.92	6480	6530	6210	8410	4530	6470	6323.53	3.81	0	-10732	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	316	15.64	0.79	12	0.51	399.00	7906.00	7630	20230621	-18.22	4805	20221013	29.86	7630	-18.22	20230621	4910	27.09	20230104	7630	-18.22	20230621	4805	29.86	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
95	20230714	110517	57	100.00	KOSDAQ	금속	N	N	N	N	N	6310	-160	5	-2.47	130170170	20524	59.60	6480	6530	6280	8410	4530	6470	6342.34	3.81	0	-8927	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	319	15.81	0.80	12	0.41	399.00	7906.00	7630	20230621	-17.30	4805	20221013	31.32	7630	-17.30	20230621	4910	28.51	20230104	7630	-17.30	20230621	4805	31.32	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
96	20230714	100519	57	100.00	KOSDAQ	금속	N	N	N	N	N	6330	-140	5	-2.16	71434140	11207	32.54	6480	6530	6310	8410	4530	6470	6374.06	3.81	0	-5086	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	320	15.86	0.80	12	0.22	399.00	7906.00	7630	20230621	-17.04	4805	20221013	31.74	7630	-17.04	20230621	4910	28.92	20230104	7630	-17.04	20230621	4805	31.74	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
97	20230714	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	-40	5	-0.62	12514000	1937	5.62	6480	6530	6430	8410	4530	6470	6460.51	3.81	0	-1116	6663	6566	6433	6336	6203	6615	6385	25	1940	500	4520	10	1	5060000	325	16.12	0.81	12	0.04	399.00	7906.00	7630	20230621	-15.73	4805	20221013	33.82	7630	-15.73	20230621	4910	30.96	20230104	7630	-15.73	20230621	4805	33.82	20221013	0.98	N	054410	500	25 억	192561	N	N	N	N
98	20230713	160514	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	60	2	0.94	220673140	34436	129.77	6440	6530	6300	8330	4490	6410	6408.21	3.80	0	171	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	327	16.22	0.82	12	0.68	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
99	20230713	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	10	2	0.16	205029080	32008	120.62	6440	6530	6300	8330	4490	6410	6405.56	3.80	0	-127	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	325	16.09	0.81	12	0.63	399.00	7906.00	7630	20230621	-15.86	4805	20221013	33.61	7630	-15.86	20230621	4910	30.75	20230104	7630	-15.86	20230621	4805	33.61	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
100	20230713	140510	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	20	2	0.31	186366390	29118	109.73	6440	6530	6300	8330	4490	6410	6400.38	3.80	0	-228	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	325	16.12	0.81	12	0.58	399.00	7906.00	7630	20230621	-15.73	4805	20221013	33.82	7630	-15.73	20230621	4910	30.96	20230104	7630	-15.73	20230621	4805	33.82	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
101	20230713	130512	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	60	2	0.94	176551630	27591	103.98	6440	6530	6300	8330	4490	6410	6398.88	3.80	0	-428	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	327	16.22	0.82	12	0.55	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
102	20230713	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6410	0	3	0.00	159969020	25009	94.25	6440	6530	6300	8330	4490	6410	6396.46	3.80	0	752	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	324	16.07	0.81	12	0.49	399.00	7906.00	7630	20230621	-15.99	4805	20221013	33.40	7630	-15.99	20230621	4910	30.55	20230104	7630	-15.99	20230621	4805	33.40	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
103	20230713	110513	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	60	2	0.94	128620410	20155	75.95	6440	6470	6300	8330	4490	6410	6381.56	3.80	0	1000	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	327	16.22	0.82	12	0.40	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
104	20230713	100511	57	100.00	KOSDAQ	금속	N	N	N	N	N	6400	-10	5	-0.16	87035190	13685	51.57	6440	6440	6300	8330	4490	6410	6359.90	3.80	0	-196	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	324	16.04	0.81	12	0.27	399.00	7906.00	7630	20230621	-16.12	4805	20221013	33.19	7630	-16.12	20230621	4910	30.35	20230104	7630	-16.12	20230621	4805	33.19	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
105	20230713	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	20	2	0.31	18432360	2874	10.83	6440	6440	6410	8330	4490	6410	6413.49	3.80	0	27	6676	6542	6446	6312	6216	6495	6265	25	1920	500	4480	10	1	5060000	325	16.12	0.81	12	0.06	399.00	7906.00	7630	20230621	-15.73	4805	20221013	33.82	7630	-15.73	20230621	4910	30.96	20230104	7630	-15.73	20230621	4805	33.82	20221013	0.96	N	054410	500	25 억	192430	N	N	N	N
106	20230712	160508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6410	-40	5	-0.62	171613400	26535	80.12	6470	6580	6350	8380	4520	6450	6467.44	3.83	0	-2060	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	324	16.07	0.81	12	0.52	399.00	7906.00	7630	20230621	-15.99	4805	20221013	33.40	7630	-15.99	20230621	4910	30.55	20230104	7630	-15.99	20230621	4805	33.40	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
107	20230712	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	-30	5	-0.47	133036150	20498	61.89	6470	6580	6410	8380	4520	6450	6490.20	3.83	0	-269	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	325	16.09	0.81	12	0.41	399.00	7906.00	7630	20230621	-15.86	4805	20221013	33.61	7630	-15.86	20230621	4910	30.75	20230104	7630	-15.86	20230621	4805	33.61	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
108	20230712	140504	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	30	2	0.47	114641320	17644	53.27	6470	6580	6450	8380	4520	6450	6497.47	3.83	0	219	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	328	16.24	0.82	12	0.35	399.00	7906.00	7630	20230621	-15.07	4805	20221013	34.86	7630	-15.07	20230621	4910	31.98	20230104	7630	-15.07	20230621	4805	34.86	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
109	20230712	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	60	2	0.93	73498700	11273	34.04	6470	6580	6470	8380	4520	6450	6519.89	3.83	0	404	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	329	16.32	0.82	12	0.22	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
110	20230712	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	30	2	0.47	64402970	9880	29.83	6470	6580	6470	8380	4520	6450	6518.52	3.83	0	671	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	328	16.24	0.82	12	0.20	399.00	7906.00	7630	20230621	-15.07	4805	20221013	34.86	7630	-15.07	20230621	4910	31.98	20230104	7630	-15.07	20230621	4805	34.86	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
111	20230712	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	90	2	1.40	53361270	8181	24.70	6470	6580	6470	8380	4520	6450	6522.59	3.83	0	467	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	331	16.39	0.83	12	0.16	399.00	7906.00	7630	20230621	-14.29	4805	20221013	36.11	7630	-14.29	20230621	4910	33.20	20230104	7630	-14.29	20230621	4805	36.11	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
112	20230712	100509	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	70	2	1.09	35944830	5509	16.63	6470	6580	6470	8380	4520	6450	6524.75	3.83	0	775	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	330	16.34	0.82	12	0.11	399.00	7906.00	7630	20230621	-14.55	4805	20221013	35.69	7630	-14.55	20230621	4910	32.79	20230104	7630	-14.55	20230621	4805	35.69	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
113	20230712	090508	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	70	2	1.09	9288470	1432	4.32	6470	6550	6470	8380	4520	6450	6486.36	3.83	0	317	6636	6542	6456	6362	6276	6590	6410	25	1930	500	4510	10	1	5060000	330	16.34	0.82	12	0.03	399.00	7906.00	7630	20230621	-14.55	4805	20221013	35.69	7630	-14.55	20230621	4910	32.79	20230104	7630	-14.55	20230621	4805	35.69	20221013	0.92	N	054410	500	25 억	193664	N	N	N	N
114	20230711	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	40	2	0.62	213598310	33082	97.32	6410	6550	6370	8330	4490	6410	6456.97	3.67	0	7975	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	326	16.17	0.82	12	0.65	399.00	7906.00	7630	20230621	-15.47	4805	20221013	34.24	7630	-15.47	20230621	4910	31.36	20230104	7630	-15.47	20230621	4805	34.24	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
115	20230711	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	60	2	0.94	193068580	29899	87.96	6410	6550	6370	8330	4490	6410	6457.36	3.67	0	7519	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	327	16.22	0.82	12	0.59	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
116	20230711	140458	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	50	2	0.78	176768040	27378	80.54	6410	6550	6370	8330	4490	6410	6456.57	3.67	0	6711	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	327	16.19	0.82	12	0.54	399.00	7906.00	7630	20230621	-15.33	4805	20221013	34.44	7630	-15.33	20230621	4910	31.57	20230104	7630	-15.33	20230621	4805	34.44	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
117	20230711	130450	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	40	2	0.62	166571370	25799	75.90	6410	6550	6370	8330	4490	6410	6456.50	3.67	0	6295	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	326	16.17	0.82	12	0.51	399.00	7906.00	7630	20230621	-15.47	4805	20221013	34.24	7630	-15.47	20230621	4910	31.36	20230104	7630	-15.47	20230621	4805	34.24	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
118	20230711	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	6400	-10	5	-0.16	142747300	22096	65.00	6410	6550	6370	8330	4490	6410	6460.32	3.67	0	6291	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	324	16.04	0.81	12	0.44	399.00	7906.00	7630	20230621	-16.12	4805	20221013	33.19	7630	-16.12	20230621	4910	30.35	20230104	7630	-16.12	20230621	4805	33.19	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
119	20230711	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	60	2	0.94	128977910	19951	58.69	6410	6550	6370	8330	4490	6410	6464.73	3.67	0	5963	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	327	16.22	0.82	12	0.39	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
120	20230711	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	110	2	1.72	100262630	15503	45.61	6410	6550	6370	8330	4490	6410	6467.31	3.67	0	7283	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	330	16.34	0.82	12	0.31	399.00	7906.00	7630	20230621	-14.55	4805	20221013	35.69	7630	-14.55	20230621	4910	32.79	20230104	7630	-14.55	20230621	4805	35.69	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
121	20230711	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	10	2	0.16	16630740	2594	7.63	6410	6440	6380	8330	4490	6410	6411.23	3.67	0	119	6576	6492	6436	6352	6296	6465	6325	25	1920	500	4480	10	1	5060000	325	16.09	0.81	12	0.05	399.00	7906.00	7630	20230621	-15.86	4805	20221013	33.61	7630	-15.86	20230621	4910	30.75	20230104	7630	-15.86	20230621	4805	33.61	20221013	0.88	N	054410	500	25 억	185946	N	N	N	N
122	20230710	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6410	-60	5	-0.93	216004460	33471	67.57	6430	6520	6380	8410	4530	6470	6453.48	3.50	0	8603	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	324	16.07	0.81	12	0.66	399.00	7906.00	7630	20230621	-15.99	4805	20221013	33.40	7630	-15.99	20230621	4910	30.55	20230104	7630	-15.99	20230621	4805	33.40	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
123	20230710	150458	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	-40	5	-0.62	205941290	31902	64.40	6430	6520	6380	8410	4530	6470	6455.44	3.50	0	8525	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	325	16.12	0.81	12	0.63	399.00	7906.00	7630	20230621	-15.73	4805	20221013	33.82	7630	-15.73	20230621	4910	30.96	20230104	7630	-15.73	20230621	4805	33.82	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
124	20230710	140455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	20	2	0.31	163960470	25382	51.24	6430	6520	6380	8410	4530	6470	6459.71	3.50	0	9421	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	328	16.27	0.82	12	0.50	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
125	20230710	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	10	2	0.15	128711330	19913	40.20	6430	6520	6380	8410	4530	6470	6463.68	3.50	0	8916	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	328	16.24	0.82	12	0.39	399.00	7906.00	7630	20230621	-15.07	4805	20221013	34.86	7630	-15.07	20230621	4910	31.98	20230104	7630	-15.07	20230621	4805	34.86	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
126	20230710	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	30	2	0.46	127680690	19754	39.88	6430	6520	6380	8410	4530	6470	6463.54	3.50	0	8917	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	329	16.29	0.82	12	0.39	399.00	7906.00	7630	20230621	-14.81	4805	20221013	35.28	7630	-14.81	20230621	4910	32.38	20230104	7630	-14.81	20230621	4805	35.28	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
127	20230710	110501	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	20	2	0.31	113791600	17604	35.54	6430	6520	6380	8410	4530	6470	6463.96	3.50	0	7822	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	328	16.27	0.82	12	0.35	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
128	20230710	100500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	20	2	0.31	99952250	15474	31.24	6430	6520	6380	8410	4530	6470	6459.37	3.50	0	7718	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	328	16.27	0.82	12	0.31	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
129	20230710	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	40	2	0.62	68011130	10548	21.29	6430	6510	6380	8410	4530	6470	6447.77	3.50	0	5537	6683	6576	6423	6316	6163	6500	6240	25	1940	500	4520	10	1	5060000	329	16.32	0.82	12	0.21	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.91	N	054410	500	25 억	177347	N	N	N	N
130	20230707	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	-150	5	-2.27	318138890	49534	84.57	6510	6530	6270	8600	4640	6620	6422.48	3.40	0	5675	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	327	16.22	0.82	12	0.98	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
131	20230707	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6450	-170	5	-2.57	294425700	45865	78.31	6510	6530	6270	8600	4640	6620	6419.22	3.40	0	4119	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	326	16.17	0.82	12	0.91	399.00	7906.00	7630	20230621	-15.47	4805	20221013	34.24	7630	-15.47	20230621	4910	31.36	20230104	7630	-15.47	20230621	4805	34.24	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
132	20230707	140503	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	-200	5	-3.02	281521190	43864	74.89	6510	6530	6270	8600	4640	6620	6417.86	3.40	0	4059	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	325	16.09	0.81	12	0.87	399.00	7906.00	7630	20230621	-15.86	4805	20221013	33.61	7630	-15.86	20230621	4910	30.75	20230104	7630	-15.86	20230621	4805	33.61	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
133	20230707	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	6480	-140	5	-2.11	248536610	38739	66.14	6510	6530	6270	8600	4640	6620	6415.46	3.40	0	6470	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	328	16.24	0.82	12	0.77	399.00	7906.00	7630	20230621	-15.07	4805	20221013	34.86	7630	-15.07	20230621	4910	31.98	20230104	7630	-15.07	20230621	4805	34.86	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
134	20230707	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	6430	-190	5	-2.87	243879140	38019	64.91	6510	6530	6270	8600	4640	6620	6414.45	3.40	0	6535	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	325	16.12	0.81	12	0.75	399.00	7906.00	7630	20230621	-15.73	4805	20221013	33.82	7630	-15.73	20230621	4910	30.96	20230104	7630	-15.73	20230621	4805	33.82	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
135	20230707	110500	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-160	5	-2.42	240315670	37465	63.97	6510	6530	6270	8600	4640	6620	6414.18	3.40	0	6587	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	327	16.19	0.82	12	0.74	399.00	7906.00	7630	20230621	-15.33	4805	20221013	34.44	7630	-15.33	20230621	4910	31.57	20230104	7630	-15.33	20230621	4805	34.44	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
136	20230707	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-160	5	-2.42	117582930	18299	31.24	6510	6530	6270	8600	4640	6620	6425.22	3.40	0	1372	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	327	16.19	0.82	12	0.36	399.00	7906.00	7630	20230621	-15.33	4805	20221013	34.44	7630	-15.33	20230621	4910	31.57	20230104	7630	-15.33	20230621	4805	34.44	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
137	20230707	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-120	5	-1.81	12427590	1909	3.26	6510	6530	6490	8600	4640	6620	6507.65	3.40	0	91	6840	6730	6590	6480	6340	6785	6535	25	1980	500	4630	10	1	5060000	329	16.29	0.82	12	0.04	399.00	7906.00	7630	20230621	-14.81	4805	20221013	35.28	7630	-14.81	20230621	4910	32.38	20230104	7630	-14.81	20230621	4805	35.28	20221013	0.80	N	054410	500	25 억	171897	N	N	N	N
138	20230706	160454	57	100.00	KOSDAQ	금속	N	N	N	N	N	6620	120	2	1.85	382394440	58131	106.90	6560	6700	6450	8450	4550	6500	6577.77	3.56	0	-7619	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	335	16.59	0.84	12	1.15	399.00	7906.00	7630	20230621	-13.24	4805	20221013	37.77	7630	-13.24	20230621	4910	34.83	20230104	7630	-13.24	20230621	4805	37.77	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
139	20230706	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6590	90	2	1.38	344038860	52338	96.25	6560	6700	6450	8450	4550	6500	6573.40	3.56	0	-8697	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	333	16.52	0.83	12	1.03	399.00	7906.00	7630	20230621	-13.63	4805	20221013	37.15	7630	-13.63	20230621	4910	34.22	20230104	7630	-13.63	20230621	4805	37.15	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
140	20230706	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	6600	100	2	1.54	307154130	46735	85.95	6560	6700	6450	8450	4550	6500	6572.25	3.56	0	-8572	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	334	16.54	0.83	12	0.92	399.00	7906.00	7630	20230621	-13.50	4805	20221013	37.36	7630	-13.50	20230621	4910	34.42	20230104	7630	-13.50	20230621	4805	37.36	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
141	20230706	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	6590	90	2	1.38	256910930	39085	71.88	6560	6700	6450	8450	4550	6500	6573.13	3.56	0	-9730	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	333	16.52	0.83	12	0.77	399.00	7906.00	7630	20230621	-13.63	4805	20221013	37.15	7630	-13.63	20230621	4910	34.22	20230104	7630	-13.63	20230621	4805	37.15	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
142	20230706	120454	57	100.00	KOSDAQ	금속	N	N	N	N	N	6680	180	2	2.77	190646890	29076	53.47	6560	6680	6450	8450	4550	6500	6556.85	3.56	0	-9290	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	338	16.74	0.84	12	0.57	399.00	7906.00	7630	20230621	-12.45	4805	20221013	39.02	7630	-12.45	20230621	4910	36.05	20230104	7630	-12.45	20230621	4805	39.02	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
143	20230706	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	6640	140	2	2.15	134977490	20696	38.06	6560	6650	6450	8450	4550	6500	6521.91	3.56	0	-7350	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	336	16.64	0.84	12	0.41	399.00	7906.00	7630	20230621	-12.98	4805	20221013	38.19	7630	-12.98	20230621	4910	35.23	20230104	7630	-12.98	20230621	4805	38.19	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
144	20230706	100455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	50	2	0.77	99766770	15349	28.23	6560	6560	6450	8450	4550	6500	6499.89	3.56	0	-6894	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	331	16.42	0.83	12	0.30	399.00	7906.00	7630	20230621	-14.15	4805	20221013	36.32	7630	-14.15	20230621	4910	33.40	20230104	7630	-14.15	20230621	4805	36.32	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
145	20230706	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	20	2	0.31	7944050	1214	2.23	6560	6560	6520	8450	4550	6500	6543.70	3.56	0	-295	6826	6662	6556	6392	6286	6610	6340	25	1950	500	4550	10	1	5060000	330	16.34	0.82	12	0.02	399.00	7906.00	7630	20230621	-14.55	4805	20221013	35.69	7630	-14.55	20230621	4910	32.79	20230104	7630	-14.55	20230621	4805	35.69	20221013	0.89	N	054410	500	25 억	180198	N	N	N	N
146	20230705	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	6500	-140	5	-2.11	354975380	54307	108.17	6630	6720	6450	8630	4650	6640	6536.56	3.59	0	-808	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	329	16.29	0.82	12	1.07	399.00	7906.00	7630	20230621	-14.81	4805	20221013	35.28	7630	-14.81	20230621	4910	32.38	20230104	7630	-14.81	20230621	4805	35.28	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
147	20230705	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	-150	5	-2.26	343079230	52469	104.51	6630	6720	6450	8630	4650	6640	6538.70	3.59	0	-1070	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	328	16.27	0.82	12	1.04	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
148	20230705	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	6540	-100	5	-1.51	259651920	39604	78.89	6630	6720	6460	8630	4650	6640	6556.20	3.59	0	-2356	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	331	16.39	0.83	12	0.78	399.00	7906.00	7630	20230621	-14.29	4805	20221013	36.11	7630	-14.29	20230621	4910	33.20	20230104	7630	-14.29	20230621	4805	36.11	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
149	20230705	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	-70	5	-1.05	207919550	31643	63.03	6630	6720	6500	8630	4650	6640	6570.79	3.59	0	-2954	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	332	16.47	0.83	12	0.63	399.00	7906.00	7630	20230621	-13.89	4805	20221013	36.73	7630	-13.89	20230621	4910	33.81	20230104	7630	-13.89	20230621	4805	36.73	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
150	20230705	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	-130	5	-1.96	171113140	25999	51.79	6630	6720	6510	8630	4650	6640	6581.53	3.59	0	-4493	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	329	16.32	0.82	12	0.51	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
151	20230705	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	6560	-80	5	-1.20	146778860	22270	44.36	6630	6720	6510	8630	4650	6640	6590.88	3.59	0	-4568	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	332	16.44	0.83	12	0.44	399.00	7906.00	7630	20230621	-14.02	4805	20221013	36.52	7630	-14.02	20230621	4910	33.60	20230104	7630	-14.02	20230621	4805	36.52	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
152	20230705	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	-70	5	-1.05	100972740	15260	30.40	6630	6720	6550	8630	4650	6640	6616.82	3.59	0	-1652	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	332	16.47	0.83	12	0.30	399.00	7906.00	7630	20230621	-13.89	4805	20221013	36.73	7630	-13.89	20230621	4910	33.81	20230104	7630	-13.89	20230621	4805	36.73	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
153	20230705	090447	57	100.00	KOSDAQ	금속	N	N	N	N	N	6660	20	2	0.30	6418750	967	1.93	6630	6670	6630	8630	4650	6640	6637.80	3.59	0	36	6780	6710	6580	6510	6380	6745	6545	25	1990	500	4640	10	1	5060000	337	16.69	0.84	12	0.02	399.00	7906.00	7630	20230621	-12.71	4805	20221013	38.61	7630	-12.71	20230621	4910	35.64	20230104	7630	-12.71	20230621	4805	38.61	20221013	0.83	N	054410	500	25 억	181461	N	N	N	N
154	20230704	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	6640	110	2	1.68	327949720	50022	59.23	6530	6650	6450	8480	4580	6530	6556.04	3.65	0	-3417	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	336	16.64	0.84	12	0.99	399.00	7906.00	7630	20230621	-12.98	4805	20221013	38.19	7630	-12.98	20230621	4910	35.23	20230104	7630	-12.98	20230621	4805	38.19	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
155	20230704	150441	57	100.00	KOSDAQ	금속	N	N	N	N	N	6600	70	2	1.07	287938870	43993	52.09	6530	6650	6450	8480	4580	6530	6545.11	3.65	0	-4162	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	334	16.54	0.83	12	0.87	399.00	7906.00	7630	20230621	-13.50	4805	20221013	37.36	7630	-13.50	20230621	4910	34.42	20230104	7630	-13.50	20230621	4805	37.36	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
156	20230704	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	6570	40	2	0.61	256220610	39197	46.41	6530	6650	6450	8480	4580	6530	6536.74	3.65	0	-3985	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	332	16.47	0.83	12	0.77	399.00	7906.00	7630	20230621	-13.89	4805	20221013	36.73	7630	-13.89	20230621	4910	33.81	20230104	7630	-13.89	20230621	4805	36.73	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
157	20230704	130439	57	100.00	KOSDAQ	금속	N	N	N	N	N	6630	100	2	1.53	209803350	32181	38.11	6530	6640	6450	8480	4580	6530	6519.48	3.65	0	-2530	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	335	16.62	0.84	12	0.64	399.00	7906.00	7630	20230621	-13.11	4805	20221013	37.98	7630	-13.11	20230621	4910	35.03	20230104	7630	-13.11	20230621	4805	37.98	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
158	20230704	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	6550	20	2	0.31	193461340	29700	35.17	6530	6580	6450	8480	4580	6530	6513.85	3.65	0	-2648	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	331	16.42	0.83	12	0.59	399.00	7906.00	7630	20230621	-14.15	4805	20221013	36.32	7630	-14.15	20230621	4910	33.40	20230104	7630	-14.15	20230621	4805	36.32	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
159	20230704	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	0	3	0.00	173295050	26625	31.53	6530	6560	6450	8480	4580	6530	6508.73	3.65	0	-2660	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	330	16.37	0.83	12	0.53	399.00	7906.00	7630	20230621	-14.42	4805	20221013	35.90	7630	-14.42	20230621	4910	32.99	20230104	7630	-14.42	20230621	4805	35.90	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
160	20230704	100438	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	-40	5	-0.61	133755880	20547	24.33	6530	6560	6450	8480	4580	6530	6509.75	3.65	0	-4706	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	328	16.27	0.82	12	0.41	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
161	20230704	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	6460	-70	5	-1.07	54311310	8343	9.88	6530	6560	6460	8480	4580	6530	6509.81	3.65	0	-4402	6663	6596	6473	6406	6283	6630	6440	25	1950	500	4570	10	1	5060000	327	16.19	0.82	12	0.16	399.00	7906.00	7630	20230621	-15.33	4805	20221013	34.44	7630	-15.33	20230621	4910	31.57	20230104	7630	-15.33	20230621	4805	34.44	20221013	0.44	N	054410	500	25 억	184815	N	N	N	N
162	20230703	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	6530	180	2	2.83	545739240	84266	54.83	6350	6540	6350	8250	4450	6350	6476.27	3.09	0	28352	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	330	16.37	0.83	12	1.67	399.00	7906.00	7630	20230621	-14.42	4805	20221013	35.90	7630	-14.42	20230621	4910	32.99	20230104	7630	-14.42	20230621	4805	35.90	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
163	20230703	150437	57	100.00	KOSDAQ	금속	N	N	N	N	N	6520	170	2	2.68	493817970	76285	49.64	6350	6540	6350	8250	4450	6350	6473.34	3.09	0	25256	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	330	16.34	0.82	12	1.51	399.00	7906.00	7630	20230621	-14.55	4805	20221013	35.69	7630	-14.55	20230621	4910	32.79	20230104	7630	-14.55	20230621	4805	35.69	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
164	20230703	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	6490	140	2	2.20	409907110	63382	41.24	6350	6540	6350	8250	4450	6350	6467.26	3.09	0	19459	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	328	16.27	0.82	12	1.25	399.00	7906.00	7630	20230621	-14.94	4805	20221013	35.07	7630	-14.94	20230621	4910	32.18	20230104	7630	-14.94	20230621	4805	35.07	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
165	20230703	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	160	2	2.52	390356420	60379	39.29	6350	6540	6350	8250	4450	6350	6465.11	3.09	0	18480	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	329	16.32	0.82	12	1.19	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
166	20230703	120437	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	160	2	2.52	334046930	51718	33.65	6350	6540	6350	8250	4450	6350	6459.02	3.09	0	17079	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	329	16.32	0.82	12	1.02	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
167	20230703	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	6510	160	2	2.52	282837010	43857	28.54	6350	6530	6350	8250	4450	6350	6449.08	3.09	0	15134	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	329	16.32	0.82	12	0.87	399.00	7906.00	7630	20230621	-14.68	4805	20221013	35.48	7630	-14.68	20230621	4910	32.59	20230104	7630	-14.68	20230621	4805	35.48	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
168	20230703	100428	57	100.00	KOSDAQ	금속	N	N	N	N	N	6470	120	2	1.89	224526980	34865	22.69	6350	6530	6350	8250	4450	6350	6439.91	3.09	0	13762	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	327	16.22	0.82	12	0.69	399.00	7906.00	7630	20230621	-15.20	4805	20221013	34.65	7630	-15.20	20230621	4910	31.77	20230104	7630	-15.20	20230621	4805	34.65	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N
169	20230703	090431	57	100.00	KOSDAQ	금속	N	N	N	N	N	6420	70	2	1.10	53583630	8416	5.48	6350	6440	6350	8250	4450	6350	6366.88	3.09	0	3064	7143	6746	6473	6076	5803	6610	5940	25	1900	500	4440	10	1	5060000	325	16.09	0.81	12	0.17	399.00	7906.00	7630	20230621	-15.86	4805	20221013	33.61	7630	-15.86	20230621	4910	30.75	20230104	7630	-15.86	20230621	4805	33.61	20221013	0.29	N	054410	500	25 억	156302	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History