KissMeData/054540/price/prices-20240701.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	20240731	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	600539290	114693	136.71	5180	5310	5100	6700	3620	5160	5236.14	3.57	0	3675	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	671	11.12	0.94	12	0.88	464.00	5506.00	5590	20240729	-7.69	3575	20240416	44.34	5590	-7.69	20240729	3575	44.34	20240416	5590	-7.69	20240729	3575	44.34	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
3	20240731	150553	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	20	2	0.39	551469040	105173	125.36	5180	5310	5100	6700	3620	5160	5243.50	3.57	0	2722	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	673	11.16	0.94	12	0.81	464.00	5506.00	5590	20240729	-7.33	3575	20240416	44.90	5590	-7.33	20240729	3575	44.90	20240416	5590	-7.33	20240729	3575	44.90	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
4	20240731	140556	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	0	3	0.00	529024640	100821	120.18	5180	5310	5100	6700	3620	5160	5247.23	3.57	0	1547	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	671	11.12	0.94	12	0.78	464.00	5506.00	5590	20240729	-7.69	3575	20240416	44.34	5590	-7.69	20240729	3575	44.34	20240416	5590	-7.69	20240729	3575	44.34	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
5	20240731	130555	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	90	2	1.74	407697510	77354	92.20	5180	5310	5160	6700	3620	5160	5270.64	3.57	0	510	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	683	11.31	0.95	12	0.60	464.00	5506.00	5590	20240729	-6.08	3575	20240416	46.85	5590	-6.08	20240729	3575	46.85	20240416	5590	-6.08	20240729	3575	46.85	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
6	20240731	120556	57	100.00	KOSDAQ		금속	N	N	N	N		N	5270	110	2	2.13	292238700	55478	66.13	5180	5310	5160	6700	3620	5160	5267.79	3.57	0	-1841	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	685	11.36	0.96	12	0.43	464.00	5506.00	5590	20240729	-5.72	3575	20240416	47.41	5590	-5.72	20240729	3575	47.41	20240416	5590	-5.72	20240729	3575	47.41	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
7	20240731	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	5290	130	2	2.52	234280350	44465	53.00	5180	5310	5160	6700	3620	5160	5269.05	3.57	0	-2951	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	688	11.40	0.96	12	0.34	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
8	20240731	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	5300	140	2	2.71	170136190	32284	38.48	5180	5310	5160	6700	3620	5160	5270.23	3.57	0	-4588	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	689	11.42	0.96	12	0.25	464.00	5506.00	5590	20240729	-5.19	3575	20240416	48.25	5590	-5.19	20240729	3575	48.25	20240416	5590	-5.19	20240729	3575	48.25	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
9	20240731	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5190	30	2	0.58	27366020	5248	6.26	5180	5270	5160	6700	3620	5160	5215.31	3.57	0	-3481	5426	5292	5206	5072	4986	5250	5030	75	1540	500	3810	10	1	13000000	675	11.19	0.94	12	0.04	464.00	5506.00	5590	20240729	-7.16	3575	20240416	45.17	5590	-7.16	20240729	3575	45.17	20240416	5590	-7.16	20240729	3575	45.17	20240416	2.54	N	054540	500	75 억		463554	N	N	0	N	00	N
10	20240730	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5160	-100	5	-1.90	434671110	83716	36.09	5310	5340	5120	6830	3690	5260	5192.39	3.55	0	1667	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	671	11.12	0.94	12	0.64	464.00	5506.00	5590	20240729	-7.69	3575	20240416	44.34	5590	-7.69	20240729	3575	44.34	20240416	5590	-7.69	20240729	3575	44.34	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
11	20240730	150549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5150	-110	5	-2.09	419605530	80800	34.84	5310	5340	5120	6830	3690	5260	5193.14	3.55	0	1237	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	670	11.10	0.94	12	0.62	464.00	5506.00	5590	20240729	-7.87	3575	20240416	44.06	5590	-7.87	20240729	3575	44.06	20240416	5590	-7.87	20240729	3575	44.06	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
12	20240730	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5170	-90	5	-1.71	379805630	73054	31.50	5310	5340	5120	6830	3690	5260	5198.97	3.55	0	1092	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	672	11.14	0.94	12	0.56	464.00	5506.00	5590	20240729	-7.51	3575	20240416	44.62	5590	-7.51	20240729	3575	44.62	20240416	5590	-7.51	20240729	3575	44.62	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
13	20240730	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	-60	5	-1.14	361338510	69472	29.95	5310	5340	5120	6830	3690	5260	5201.21	3.55	0	646	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	676	11.21	0.94	12	0.53	464.00	5506.00	5590	20240729	-6.98	3575	20240416	45.45	5590	-6.98	20240729	3575	45.45	20240416	5590	-6.98	20240729	3575	45.45	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
14	20240730	120542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-80	5	-1.52	345615830	66432	28.64	5310	5340	5120	6830	3690	5260	5202.55	3.55	0	912	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	673	11.16	0.94	12	0.51	464.00	5506.00	5590	20240729	-7.33	3575	20240416	44.90	5590	-7.33	20240729	3575	44.90	20240416	5590	-7.33	20240729	3575	44.90	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
15	20240730	110549	57	100.00	KOSDAQ		금속	N	N	N	N		N	5220	-40	5	-0.76	307121810	59021	25.45	5310	5340	5120	6830	3690	5260	5203.60	3.55	0	3377	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	679	11.25	0.95	12	0.45	464.00	5506.00	5590	20240729	-6.62	3575	20240416	46.01	5590	-6.62	20240729	3575	46.01	20240416	5590	-6.62	20240729	3575	46.01	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
16	20240730	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	5180	-80	5	-1.52	265658580	51057	22.01	5310	5340	5120	6830	3690	5260	5203.18	3.55	0	3328	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	673	11.16	0.94	12	0.39	464.00	5506.00	5590	20240729	-7.33	3575	20240416	44.90	5590	-7.33	20240729	3575	44.90	20240416	5590	-7.33	20240729	3575	44.90	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
17	20240730	090551	57	100.00	KOSDAQ		금속	N	N	N	N		N	5320	60	2	1.14	34803780	6540	2.82	5310	5340	5280	6830	3690	5260	5321.68	3.55	0	-4979	5746	5502	5346	5102	4946	5460	5060	75	1570	500	3890	10	1	13000000	692	11.47	0.97	12	0.05	464.00	5506.00	5590	20240729	-4.83	3575	20240416	48.81	5590	-4.83	20240729	3575	48.81	20240416	5590	-4.83	20240729	3575	48.81	20240416	2.38	N	054540	500	75 억		460852	N	N	0	N	00	N
18	20240729	160541	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5260	10	2	0.19	1250965310	231478	84.51	5260	5590	5190	6820	3680	5250	5404.79	3.77	0	-27718	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	684	11.34	0.96	12	1.78	464.00	5506.00	5590	20240729	-5.90	3575	20240416	47.13	5590	-5.90	20240729	3575	47.13	20240416	5590	-5.90	20240729	3575	47.13	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
19	20240729	150547	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5270	20	2	0.38	1221070660	225790	82.43	5260	5590	5190	6820	3680	5250	5407.99	3.77	0	-28007	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	685	11.36	0.96	12	1.74	464.00	5506.00	5590	20240729	-5.72	3575	20240416	47.41	5590	-5.72	20240729	3575	47.41	20240416	5590	-5.72	20240729	3575	47.41	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
20	20240729	140550	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5290	40	2	0.76	1162443600	214683	78.38	5260	5590	5190	6820	3680	5250	5414.70	3.77	0	-30258	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	688	11.40	0.96	12	1.65	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
21	20240729	130551	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5290	40	2	0.76	1149284630	212199	77.47	5260	5590	5190	6820	3680	5250	5416.07	3.77	0	-30213	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	688	11.40	0.96	12	1.63	464.00	5506.00	5590	20240729	-5.37	3575	20240416	47.97	5590	-5.37	20240729	3575	47.97	20240416	5590	-5.37	20240729	3575	47.97	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
22	20240729	120546	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5360	110	2	2.10	1075248930	198318	72.40	5260	5590	5190	6820	3680	5250	5421.84	3.77	0	-30576	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	697	11.55	0.97	12	1.53	464.00	5506.00	5590	20240729	-4.11	3575	20240416	49.93	5590	-4.11	20240729	3575	49.93	20240416	5590	-4.11	20240729	3575	49.93	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
23	20240729	110545	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5420	170	2	3.24	1022817290	188537	68.83	5260	5590	5190	6820	3680	5250	5425.02	3.77	0	-30142	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	705	11.68	0.98	12	1.45	464.00	5506.00	5590	20240729	-3.04	3575	20240416	51.61	5590	-3.04	20240729	3575	51.61	20240416	5590	-3.04	20240729	3575	51.61	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
24	20240729	100543	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5450	200	2	3.81	923752130	170282	62.17	5260	5590	5190	6820	3680	5250	5424.84	3.77	0	-28833	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	709	11.75	0.99	12	1.31	464.00	5506.00	5590	20240729	-2.50	3575	20240416	52.45	5590	-2.50	20240729	3575	52.45	20240416	5590	-2.50	20240729	3575	52.45	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
25	20240729	090541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5230	-20	5	-0.38	35620430	6790	2.48	5260	5270	5190	6820	3680	5250	5246.01	3.77	0	-2327	5560	5405	5145	4990	4730	5482	5067	75	1570	500	3880	10	1	13000000	680	11.27	0.95	12	0.05	464.00	5506.00	5400	20240718	-3.15	3575	20240416	46.29	5400	-3.15	20240718	3575	46.29	20240416	5400	-3.15	20240718	3575	46.29	20240416	2.34	N	054540	500	75 억		489781	N	N	0	N	00	N
26	20240726	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5250	350	2	7.14	1416296960	273540	197.39	4885	5300	4885	6370	3430	4900	5177.39	3.61	0	19323	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	683	11.31	0.95	12	2.10	464.00	5506.00	5400	20240718	-2.78	3575	20240416	46.85	5400	-2.78	20240718	3575	46.85	20240416	5400	-2.78	20240718	3575	46.85	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
27	20240726	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5240	340	2	6.94	1270499730	245717	177.32	4885	5300	4885	6370	3430	4900	5170.58	3.61	0	19216	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	681	11.29	0.95	12	1.89	464.00	5506.00	5400	20240718	-2.96	3575	20240416	46.57	5400	-2.96	20240718	3575	46.57	20240416	5400	-2.96	20240718	3575	46.57	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
28	20240726	140541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5140	240	2	4.90	1119797890	216911	156.53	4885	5300	4885	6370	3430	4900	5162.48	3.61	0	21032	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	668	11.08	0.93	12	1.67	464.00	5506.00	5400	20240718	-4.81	3575	20240416	43.78	5400	-4.81	20240718	3575	43.78	20240416	5400	-4.81	20240718	3575	43.78	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
29	20240726	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5200	300	2	6.12	1042064890	201880	145.68	4885	5300	4885	6370	3430	4900	5161.80	3.61	0	13623	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	676	11.21	0.94	12	1.55	464.00	5506.00	5400	20240718	-3.70	3575	20240416	45.45	5400	-3.70	20240718	3575	45.45	20240416	5400	-3.70	20240718	3575	45.45	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
30	20240726	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5210	310	2	6.33	762040480	148400	107.09	4885	5300	4885	6370	3430	4900	5135.04	3.61	0	15363	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	677	11.23	0.95	12	1.14	464.00	5506.00	5400	20240718	-3.52	3575	20240416	45.73	5400	-3.52	20240718	3575	45.73	20240416	5400	-3.52	20240718	3575	45.73	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
31	20240726	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	5120	220	2	4.49	485288590	95438	68.87	4885	5180	4885	6370	3430	4900	5084.86	3.61	0	13376	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	666	11.03	0.93	12	0.73	464.00	5506.00	5400	20240718	-5.19	3575	20240416	43.22	5400	-5.19	20240718	3575	43.22	20240416	5400	-5.19	20240718	3575	43.22	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
32	20240726	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	180	2	3.67	353321760	69602	50.23	4885	5170	4885	6370	3430	4900	5076.32	3.61	0	6883	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	10	1	13000000	660	10.95	0.92	12	0.54	464.00	5506.00	5400	20240718	-5.93	3575	20240416	42.10	5400	-5.93	20240718	3575	42.10	20240416	5400	-5.93	20240718	3575	42.10	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
33	20240726	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4960	60	2	1.22	18585895	3772	2.72	4885	4990	4885	6370	3430	4900	4927.33	3.61	0	267	5020	4960	4885	4825	4750	4922	4787	75	1470	500	3620	5	1	13000000	645	10.69	0.90	12	0.03	464.00	5506.00	5400	20240718	-8.15	3575	20240416	38.74	5400	-8.15	20240718	3575	38.74	20240416	5400	-8.15	20240718	3575	38.74	20240416	2.35	N	054540	500	75 억		469288	N	N	0	N	00	N
34	20240725	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-90	5	-1.80	672179535	138323	150.55	4945	4945	4810	6480	3495	4990	4859.38	3.33	0	35607	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	637	10.56	0.89	12	1.06	464.00	5506.00	5400	20240718	-9.26	3575	20240416	37.06	5400	-9.26	20240718	3575	37.06	20240416	5400	-9.26	20240718	3575	37.06	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
35	20240725	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4875	-115	5	-2.30	630194455	129690	141.15	4945	4945	4810	6480	3495	4990	4859.24	3.33	0	34241	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	634	10.51	0.89	12	1.00	464.00	5506.00	5400	20240718	-9.72	3575	20240416	36.36	5400	-9.72	20240718	3575	36.36	20240416	5400	-9.72	20240718	3575	36.36	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
36	20240725	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4915	-75	5	-1.50	535181455	110217	119.96	4945	4945	4810	6480	3495	4990	4855.71	3.33	0	31591	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	639	10.59	0.89	12	0.85	464.00	5506.00	5400	20240718	-8.98	3575	20240416	37.48	5400	-8.98	20240718	3575	37.48	20240416	5400	-8.98	20240718	3575	37.48	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
37	20240725	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4835	-155	5	-3.11	432969725	89192	97.07	4945	4945	4810	6480	3495	4990	4854.36	3.33	0	25026	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	629	10.42	0.88	12	0.69	464.00	5506.00	5400	20240718	-10.46	3575	20240416	35.24	5400	-10.46	20240718	3575	35.24	20240416	5400	-10.46	20240718	3575	35.24	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
38	20240725	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4850	-140	5	-2.81	413461475	85168	92.69	4945	4945	4810	6480	3495	4990	4854.66	3.33	0	23030	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	631	10.45	0.88	12	0.66	464.00	5506.00	5400	20240718	-10.19	3575	20240416	35.66	5400	-10.19	20240718	3575	35.66	20240416	5400	-10.19	20240718	3575	35.66	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
39	20240725	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4840	-150	5	-3.01	339112585	69793	75.96	4945	4945	4810	6480	3495	4990	4858.83	3.33	0	17268	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	629	10.43	0.88	12	0.54	464.00	5506.00	5400	20240718	-10.37	3575	20240416	35.38	5400	-10.37	20240718	3575	35.38	20240416	5400	-10.37	20240718	3575	35.38	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
40	20240725	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-120	5	-2.40	217714725	44664	48.61	4945	4945	4810	6480	3495	4990	4874.50	3.33	0	6323	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	633	10.50	0.88	12	0.34	464.00	5506.00	5400	20240718	-9.81	3575	20240416	36.22	5400	-9.81	20240718	3575	36.22	20240416	5400	-9.81	20240718	3575	36.22	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
41	20240725	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	-80	5	-1.60	41116050	8370	9.11	4945	4945	4885	6480	3495	4990	4912.31	3.33	0	3719	5190	5090	5020	4920	4850	5055	4885	75	1490	500	3690	5	1	13000000	638	10.58	0.89	12	0.06	464.00	5506.00	5400	20240718	-9.07	3575	20240416	37.34	5400	-9.07	20240718	3575	37.34	20240416	5400	-9.07	20240718	3575	37.34	20240416	2.30	N	054540	500	75 억		432659	N	N	0	N	00	N
42	20240724	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4990	-100	5	-1.96	458241220	91381	105.12	5040	5120	4950	6610	3570	5090	5014.62	3.19	0	14877	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	5	1	13000000	649	10.75	0.91	12	0.70	464.00	5506.00	5400	20240718	-7.59	3575	20240416	39.58	5400	-7.59	20240718	3575	39.58	20240416	5400	-7.59	20240718	3575	39.58	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
43	20240724	150542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4995	-95	5	-1.87	437833635	87288	100.41	5040	5120	4950	6610	3570	5090	5015.97	3.19	0	15870	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	5	1	13000000	649	10.77	0.91	12	0.67	464.00	5506.00	5400	20240718	-7.50	3575	20240416	39.72	5400	-7.50	20240718	3575	39.72	20240416	5400	-7.50	20240718	3575	39.72	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
44	20240724	140539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4970	-120	5	-2.36	411722040	82053	94.39	5040	5120	4950	6610	3570	5090	5017.76	3.19	0	15319	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	5	1	13000000	646	10.71	0.90	12	0.63	464.00	5506.00	5400	20240718	-7.96	3575	20240416	39.02	5400	-7.96	20240718	3575	39.02	20240416	5400	-7.96	20240718	3575	39.02	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
45	20240724	130543	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	-70	5	-1.38	323758545	64411	74.09	5040	5120	4950	6610	3570	5090	5026.45	3.19	0	12632	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	10	1	13000000	653	10.82	0.91	12	0.50	464.00	5506.00	5400	20240718	-7.04	3575	20240416	40.42	5400	-7.04	20240718	3575	40.42	20240416	5400	-7.04	20240718	3575	40.42	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
46	20240724	120544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5000	-90	5	-1.77	314483440	62557	71.96	5040	5120	4950	6610	3570	5090	5027.15	3.19	0	11650	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	10	1	13000000	650	10.78	0.91	12	0.48	464.00	5506.00	5400	20240718	-7.41	3575	20240416	39.86	5400	-7.41	20240718	3575	39.86	20240416	5400	-7.41	20240718	3575	39.86	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
47	20240724	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-80	5	-1.57	278551670	55400	63.73	5040	5120	4950	6610	3570	5090	5028.01	3.19	0	9234	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	10	1	13000000	651	10.80	0.91	12	0.43	464.00	5506.00	5400	20240718	-7.22	3575	20240416	40.14	5400	-7.22	20240718	3575	40.14	20240416	5400	-7.22	20240718	3575	40.14	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
48	20240724	100540	57	100.00	KOSDAQ		금속	N	N	N	N		N	5110	20	2	0.39	113654860	22431	25.80	5040	5120	4970	6610	3570	5090	5066.87	3.19	0	5206	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	10	1	13000000	664	11.01	0.93	12	0.17	464.00	5506.00	5400	20240718	-5.37	3575	20240416	42.94	5400	-5.37	20240718	3575	42.94	20240416	5400	-5.37	20240718	3575	42.94	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
49	20240724	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	5010	-80	5	-1.57	25413210	5062	5.82	5040	5040	4970	6610	3570	5090	5020.39	3.19	0	1476	5250	5170	5080	5000	4910	5125	4955	75	1520	500	3760	10	1	13000000	651	10.80	0.91	12	0.04	464.00	5506.00	5400	20240718	-7.22	3575	20240416	40.14	5400	-7.22	20240718	3575	40.14	20240416	5400	-7.22	20240718	3575	40.14	20240416	2.35	N	054540	500	75 억		415066	N	N	0	N	00	N
50	20240723	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	441568310	86837	69.99	5150	5160	4990	6610	3570	5090	5085.02	3.30	0	-14996	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	662	10.97	0.92	12	0.67	464.00	5506.00	5400	20240718	-5.74	3575	20240416	42.38	5400	-5.74	20240718	3575	42.38	20240416	5400	-5.74	20240718	3575	42.38	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
51	20240723	150544	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	407023920	80072	64.53	5150	5160	4990	6610	3570	5090	5083.22	3.30	0	-14997	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	663	10.99	0.93	12	0.62	464.00	5506.00	5400	20240718	-5.56	3575	20240416	42.66	5400	-5.56	20240718	3575	42.66	20240416	5400	-5.56	20240718	3575	42.66	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
52	20240723	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	5100	10	2	0.20	363226880	71455	57.59	5150	5160	4990	6610	3570	5090	5083.30	3.30	0	-15381	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	663	10.99	0.93	12	0.55	464.00	5506.00	5400	20240718	-5.56	3575	20240416	42.66	5400	-5.56	20240718	3575	42.66	20240416	5400	-5.56	20240718	3575	42.66	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
53	20240723	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	0	3	0.00	274928890	54181	43.67	5150	5160	4990	6610	3570	5090	5074.27	3.30	0	-4976	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	662	10.97	0.92	12	0.42	464.00	5506.00	5400	20240718	-5.74	3575	20240416	42.38	5400	-5.74	20240718	3575	42.38	20240416	5400	-5.74	20240718	3575	42.38	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
54	20240723	120535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5060	-30	5	-0.59	238880520	47062	37.93	5150	5160	4990	6610	3570	5090	5075.87	3.30	0	-6245	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	658	10.91	0.92	12	0.36	464.00	5506.00	5400	20240718	-6.30	3575	20240416	41.54	5400	-6.30	20240718	3575	41.54	20240416	5400	-6.30	20240718	3575	41.54	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
55	20240723	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5080	-10	5	-0.20	149460200	29585	23.84	5150	5150	4990	6610	3570	5090	5051.89	3.30	0	-5886	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	660	10.95	0.92	12	0.23	464.00	5506.00	5400	20240718	-5.93	3575	20240416	42.10	5400	-5.93	20240718	3575	42.10	20240416	5400	-5.93	20240718	3575	42.10	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
56	20240723	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	5040	-50	5	-0.98	125782880	24911	20.08	5150	5150	4990	6610	3570	5090	5049.29	3.30	0	-5760	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	655	10.86	0.92	12	0.19	464.00	5506.00	5400	20240718	-6.67	3575	20240416	40.98	5400	-6.67	20240718	3575	40.98	20240416	5400	-6.67	20240718	3575	40.98	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
57	20240723	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	5070	-20	5	-0.39	28021800	5503	4.44	5150	5150	5030	6610	3570	5090	5092.10	3.30	0	-3362	5293	5191	5008	4906	4723	5242	4957	75	1520	500	3760	10	1	13000000	659	10.93	0.92	12	0.04	464.00	5506.00	5400	20240718	-6.11	3575	20240416	41.82	5400	-6.11	20240718	3575	41.82	20240416	5400	-6.11	20240718	3575	41.82	20240416	2.34	N	054540	500	75 억		428557	N	N	0	N	00	N
58	20240722	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	5090	185	2	3.77	612376845	123430	127.04	4900	5110	4825	6370	3435	4905	4960.64	3.33	0	-4544	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	10	1	13000000	662	10.97	0.92	12	0.95	464.00	5506.00	5400	20240718	-5.74	3575	20240416	42.38	5400	-5.74	20240718	3575	42.38	20240416	5400	-5.74	20240718	3575	42.38	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
59	20240722	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	5020	115	2	2.34	519922835	105186	108.26	4900	5030	4825	6370	3435	4905	4942.89	3.33	0	2645	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	10	1	13000000	653	10.82	0.91	12	0.81	464.00	5506.00	5400	20240718	-7.04	3575	20240416	40.42	5400	-7.04	20240718	3575	40.42	20240416	5400	-7.04	20240718	3575	40.42	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
60	20240722	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4965	60	2	1.22	468403090	94834	97.61	4900	5030	4825	6370	3435	4905	4939.19	3.33	0	2179	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	645	10.70	0.90	12	0.73	464.00	5506.00	5400	20240718	-8.06	3575	20240416	38.88	5400	-8.06	20240718	3575	38.88	20240416	5400	-8.06	20240718	3575	38.88	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
61	20240722	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4955	50	2	1.02	440133730	89130	91.74	4900	5030	4825	6370	3435	4905	4938.11	3.33	0	887	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	644	10.68	0.90	12	0.69	464.00	5506.00	5400	20240718	-8.24	3575	20240416	38.60	5400	-8.24	20240718	3575	38.60	20240416	5400	-8.24	20240718	3575	38.60	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
62	20240722	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4935	30	2	0.61	411852120	83403	85.84	4900	5030	4825	6370	3435	4905	4938.10	3.33	0	2483	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	642	10.64	0.90	12	0.64	464.00	5506.00	5400	20240718	-8.61	3575	20240416	38.04	5400	-8.61	20240718	3575	38.04	20240416	5400	-8.61	20240718	3575	38.04	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
63	20240722	110532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4870	-35	5	-0.71	373093810	75519	77.73	4900	5030	4825	6370	3435	4905	4940.40	3.33	0	1662	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	633	10.50	0.88	12	0.58	464.00	5506.00	5400	20240718	-9.81	3575	20240416	36.22	5400	-9.81	20240718	3575	36.22	20240416	5400	-9.81	20240718	3575	36.22	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
64	20240722	100534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4910	5	2	0.10	299082765	60393	62.16	4900	5030	4825	6370	3435	4905	4952.28	3.33	0	3671	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	638	10.58	0.89	12	0.46	464.00	5506.00	5400	20240718	-9.07	3575	20240416	37.34	5400	-9.07	20240718	3575	37.34	20240416	5400	-9.07	20240718	3575	37.34	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
65	20240722	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4845	-60	5	-1.22	14006740	2883	2.97	4900	4900	4845	6370	3435	4905	4858.36	3.33	0	-876	5055	4980	4925	4850	4795	4952	4822	75	1465	500	3620	5	1	13000000	630	10.44	0.88	12	0.02	464.00	5506.00	5400	20240718	-10.28	3575	20240416	35.52	5400	-10.28	20240718	3575	35.52	20240416	5400	-10.28	20240718	3575	35.52	20240416	2.74	N	054540	500	75 억		432360	N	N	0	N	00	N
66	20240719	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-95	5	-1.90	475269295	96891	28.70	5000	5000	4870	6500	3500	5000	4905.09	3.29	0	1469	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	638	10.57	0.89	12	0.75	464.00	5506.00	5400	20240718	-9.17	3575	20240416	37.20	5400	-9.17	20240718	3575	37.20	20240416	5400	-9.17	20240718	3575	37.20	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
67	20240719	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-100	5	-2.00	444907015	90685	26.87	5000	5000	4870	6500	3500	5000	4905.96	3.29	0	2404	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	637	10.56	0.89	12	0.70	464.00	5506.00	5400	20240718	-9.26	3575	20240416	37.06	5400	-9.26	20240718	3575	37.06	20240416	5400	-9.26	20240718	3575	37.06	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
68	20240719	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4885	-115	5	-2.30	382539450	77909	23.08	5000	5000	4870	6500	3500	5000	4909.95	3.29	0	4600	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	635	10.53	0.89	12	0.60	464.00	5506.00	5400	20240718	-9.54	3575	20240416	36.64	5400	-9.54	20240718	3575	36.64	20240416	5400	-9.54	20240718	3575	36.64	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
69	20240719	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-100	5	-2.00	363015660	73912	21.90	5000	5000	4870	6500	3500	5000	4911.33	3.29	0	3760	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	637	10.56	0.89	12	0.57	464.00	5506.00	5400	20240718	-9.26	3575	20240416	37.06	5400	-9.26	20240718	3575	37.06	20240416	5400	-9.26	20240718	3575	37.06	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
70	20240719	120522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4900	-100	5	-2.00	312098870	63484	18.81	5000	5000	4870	6500	3500	5000	4916.04	3.29	0	4424	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	637	10.56	0.89	12	0.49	464.00	5506.00	5400	20240718	-9.26	3575	20240416	37.06	5400	-9.26	20240718	3575	37.06	20240416	5400	-9.26	20240718	3575	37.06	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
71	20240719	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4905	-95	5	-1.90	281650340	57261	16.96	5000	5000	4870	6500	3500	5000	4918.56	3.29	0	2915	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	638	10.57	0.89	12	0.44	464.00	5506.00	5400	20240718	-9.17	3575	20240416	37.20	5400	-9.17	20240718	3575	37.20	20240416	5400	-9.17	20240718	3575	37.20	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
72	20240719	100442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4895	-105	5	-2.10	183154360	37241	11.03	5000	5000	4875	6500	3500	5000	4917.84	3.29	0	4748	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	636	10.55	0.89	12	0.29	464.00	5506.00	5400	20240718	-9.35	3575	20240416	36.92	5400	-9.35	20240718	3575	36.92	20240416	5400	-9.35	20240718	3575	36.92	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
73	20240719	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4950	-50	5	-1.00	22896175	4603	1.36	5000	5000	4930	6500	3500	5000	4973.56	3.29	0	42	5566	5282	5116	4832	4666	5200	4750	75	1500	500	3700	5	1	13000000	644	10.67	0.90	12	0.04	464.00	5506.00	5400	20240718	-8.33	3575	20240416	38.46	5400	-8.33	20240718	3575	38.46	20240416	5400	-8.33	20240718	3575	38.46	20240416	2.48	N	054540	500	75 억		428107	N	N	0	N	00	N
74	20240718	160515	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5000	-210	5	-4.03	1713957830	336226	55.28	5400	5400	4950	6770	3650	5210	5096.84	3.48	0	-24852	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	650	10.78	0.91	12	2.59	464.00	5506.00	5400	20240718	-7.41	3575	20240416	39.86	5400	-7.41	20240718	3575	39.86	20240416	5400	-7.41	20240718	3575	39.86	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
75	20240718	150523	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5010	-200	5	-3.84	1650337045	323509	53.19	5400	5400	4950	6770	3650	5210	5100.55	3.48	0	-25584	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	651	10.80	0.91	12	2.49	464.00	5506.00	5400	20240718	-7.22	3575	20240416	40.14	5400	-7.22	20240718	3575	40.14	20240416	5400	-7.22	20240718	3575	40.14	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
76	20240718	140519	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5020	-190	5	-3.65	1564711205	306421	50.38	5400	5400	4950	6770	3650	5210	5105.59	3.48	0	-23907	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	653	10.82	0.91	12	2.36	464.00	5506.00	5400	20240718	-7.04	3575	20240416	40.42	5400	-7.04	20240718	3575	40.42	20240416	5400	-7.04	20240718	3575	40.42	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
77	20240718	130520	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5020	-190	5	-3.65	1401854230	273839	45.02	5400	5400	4950	6770	3650	5210	5118.46	3.48	0	-8320	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	653	10.82	0.91	12	2.11	464.00	5506.00	5400	20240718	-7.04	3575	20240416	40.42	5400	-7.04	20240718	3575	40.42	20240416	5400	-7.04	20240718	3575	40.42	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
78	20240718	120519	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4995	-215	5	-4.13	1368603010	267201	43.93	5400	5400	4950	6770	3650	5210	5121.20	3.48	0	-5643	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	5	1	13000000	649	10.77	0.91	12	2.06	464.00	5506.00	5400	20240718	-7.50	3575	20240416	39.72	5400	-7.50	20240718	3575	39.72	20240416	5400	-7.50	20240718	3575	39.72	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
79	20240718	110522	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5030	-180	5	-3.45	1301008795	253692	41.71	5400	5400	4950	6770	3650	5210	5127.52	3.48	0	409	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	654	10.84	0.91	12	1.95	464.00	5506.00	5400	20240718	-6.85	3575	20240416	40.70	5400	-6.85	20240718	3575	40.70	20240416	5400	-6.85	20240718	3575	40.70	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
80	20240718	100524	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4975	-235	5	-4.51	1042965405	202032	33.22	5400	5400	4955	6770	3650	5210	5161.80	3.48	0	-6410	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	5	1	13000000	647	10.72	0.90	12	1.55	464.00	5506.00	5400	20240718	-7.87	3575	20240416	39.16	5400	-7.87	20240718	3575	39.16	20240416	5400	-7.87	20240718	3575	39.16	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
81	20240718	090524	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5180	-30	5	-0.58	413350980	78385	12.89	5400	5400	5170	6770	3650	5210	5275.35	3.48	0	-13338	5480	5345	5145	5010	4810	5412	5077	75	1560	500	3850	10	1	13000000	673	11.16	0.94	12	0.60	464.00	5506.00	5400	20240718	-4.07	3575	20240416	44.90	5400	-4.07	20240718	3575	44.90	20240416	5400	-4.07	20240718	3575	44.90	20240416	2.48	N	054540	500	75 억		452256	N	N	0	N	00	N
82	20240717	160545	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5210	230	2	4.62	3103987080	603748	206.87	5000	5280	4945	6470	3490	4980	5140.76	3.28	0	35812	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	677	11.23	0.95	12	4.64	464.00	5506.00	5280	20240717	-1.33	3575	20240416	45.73	5280	-1.33	20240717	3575	45.73	20240416	5280	-1.33	20240717	3575	45.73	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
83	20240717	150548	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5140	160	2	3.21	2868970390	558460	191.36	5000	5280	4945	6470	3490	4980	5137.29	3.28	0	47351	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	668	11.08	0.93	12	4.30	464.00	5506.00	5280	20240717	-2.65	3575	20240416	43.78	5280	-2.65	20240717	3575	43.78	20240416	5280	-2.65	20240717	3575	43.78	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
84	20240717	140545	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5130	150	2	3.01	2726872230	530665	181.83	5000	5280	4945	6470	3490	4980	5138.59	3.28	0	49490	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	667	11.06	0.93	12	4.08	464.00	5506.00	5280	20240717	-2.84	3575	20240416	43.50	5280	-2.84	20240717	3575	43.50	20240416	5280	-2.84	20240717	3575	43.50	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
85	20240717	130544	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5170	190	2	3.82	2576741480	501330	171.78	5000	5280	4945	6470	3490	4980	5139.81	3.28	0	42927	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	672	11.14	0.94	12	3.86	464.00	5506.00	5280	20240717	-2.08	3575	20240416	44.62	5280	-2.08	20240717	3575	44.62	20240416	5280	-2.08	20240717	3575	44.62	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
86	20240717	120545	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5160	180	2	3.61	2324568940	452619	155.09	5000	5280	4945	6470	3490	4980	5135.82	3.28	0	53930	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	671	11.12	0.94	12	3.48	464.00	5506.00	5280	20240717	-2.27	3575	20240416	44.34	5280	-2.27	20240717	3575	44.34	20240416	5280	-2.27	20240717	3575	44.34	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
87	20240717	110545	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5150	170	2	3.41	2128353800	414659	142.08	5000	5280	4945	6470	3490	4980	5132.78	3.28	0	53136	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	670	11.10	0.94	12	3.19	464.00	5506.00	5280	20240717	-2.46	3575	20240416	44.06	5280	-2.46	20240717	3575	44.06	20240416	5280	-2.46	20240717	3575	44.06	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
88	20240717	100544	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5160	180	2	3.61	1885132190	367142	125.80	5000	5280	4945	6470	3490	4980	5134.61	3.28	0	44646	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	671	11.12	0.94	12	2.82	464.00	5506.00	5280	20240717	-2.27	3575	20240416	44.34	5280	-2.27	20240717	3575	44.34	20240416	5280	-2.27	20240717	3575	44.34	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
89	20240717	090442	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	5040	60	2	1.20	340871400	68114	23.34	5000	5090	4945	6470	3490	4980	5004.42	3.28	0	4731	5213	5096	4883	4766	4553	5155	4825	75	1490	500	3680	10	1	13000000	655	10.86	0.92	12	0.52	464.00	5506.00	5090	20240717	-0.98	3575	20240416	40.98	5090	-0.98	20240717	3575	40.98	20240416	5090	-0.98	20240717	3575	40.98	20240416	2.54	N	054540	500	75 억		425853	N	N	0	N	00	N
90	20240716	160546	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4980	275	2	5.84	1359923080	280720	439.06	4670	5000	4670	6110	3295	4705	4843.65	3.26	0	-2409	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	647	10.73	0.90	12	2.16	464.00	5506.00	5000	20240716	-0.40	3575	20240416	39.30	5000	-0.40	20240716	3575	39.30	20240416	5000	-0.40	20240716	3575	39.30	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
91	20240716	150551	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4895	190	2	4.04	981479340	204310	319.55	4670	4925	4670	6110	3295	4705	4803.87	3.26	0	8129	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	636	10.55	0.89	12	1.57	464.00	5506.00	4925	20240716	-0.61	3575	20240416	36.92	4925	-0.61	20240716	3575	36.92	20240416	4925	-0.61	20240716	3575	36.92	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
92	20240716	140549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4790	85	2	1.81	451475540	95172	148.85	4670	4795	4670	6110	3295	4705	4743.79	3.26	0	11954	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	623	10.32	0.87	12	0.73	464.00	5506.00	4860	20240104	-1.44	3575	20240416	33.99	4860	-1.44	20240104	3575	33.99	20240416	4860	-1.44	20240104	3575	33.99	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
93	20240716	130550	57	100.00	KOSDAQ		금속	N	N	N	N		N	4770	65	2	1.38	336827740	71186	111.34	4670	4785	4670	6110	3295	4705	4731.66	3.26	0	12831	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	620	10.28	0.87	12	0.55	464.00	5506.00	4860	20240104	-1.85	3575	20240416	33.43	4860	-1.85	20240104	3575	33.43	20240416	4860	-1.85	20240104	3575	33.43	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
94	20240716	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4735	30	2	0.64	267334235	56609	88.54	4670	4775	4670	6110	3295	4705	4722.47	3.26	0	11997	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	616	10.20	0.86	12	0.44	464.00	5506.00	4860	20240104	-2.57	3575	20240416	32.45	4860	-2.57	20240104	3575	32.45	20240416	4860	-2.57	20240104	3575	32.45	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
95	20240716	110548	57	100.00	KOSDAQ		금속	N	N	N	N		N	4745	40	2	0.85	225286730	47731	74.65	4670	4775	4670	6110	3295	4705	4719.92	3.26	0	12880	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	617	10.23	0.86	12	0.37	464.00	5506.00	4860	20240104	-2.37	3575	20240416	32.73	4860	-2.37	20240104	3575	32.73	20240416	4860	-2.37	20240104	3575	32.73	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
96	20240716	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	-5	5	-0.11	165868685	35176	55.02	4670	4775	4670	6110	3295	4705	4715.39	3.26	0	9014	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	611	10.13	0.85	12	0.27	464.00	5506.00	4860	20240104	-3.29	3575	20240416	31.47	4860	-3.29	20240104	3575	31.47	20240416	4860	-3.29	20240104	3575	31.47	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
97	20240716	090546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4775	70	2	1.49	93868470	19894	31.12	4670	4775	4670	6110	3295	4705	4718.43	3.26	0	4683	4808	4756	4678	4626	4548	4782	4652	75	1405	500	3480	5	1	13000000	621	10.29	0.87	12	0.15	464.00	5506.00	4860	20240104	-1.75	3575	20240416	33.57	4860	-1.75	20240104	3575	33.57	20240416	4860	-1.75	20240104	3575	33.57	20240416	2.48	N	054540	500	75 억		424441	N	N	0	N	00	N
98	20240715	160539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4705	60	2	1.29	295933950	63427	85.66	4645	4730	4600	6030	3255	4645	4665.93	3.34	0	-10350	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	612	10.14	0.85	12	0.49	464.00	5506.00	4860	20240104	-3.19	3575	20240416	31.61	4860	-3.19	20240104	3575	31.61	20240416	4860	-3.19	20240104	3575	31.61	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
99	20240715	150543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	35	2	0.75	271863535	58282	78.71	4645	4730	4600	6030	3255	4645	4664.91	3.34	0	-10176	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	608	10.09	0.85	12	0.45	464.00	5506.00	4860	20240104	-3.70	3575	20240416	30.91	4860	-3.70	20240104	3575	30.91	20240416	4860	-3.70	20240104	3575	30.91	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
100	20240715	140542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	40	2	0.86	196219945	42176	56.96	4645	4695	4600	6030	3255	4645	4652.56	3.34	0	-1341	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	609	10.10	0.85	12	0.32	464.00	5506.00	4860	20240104	-3.60	3575	20240416	31.05	4860	-3.60	20240104	3575	31.05	20240416	4860	-3.60	20240104	3575	31.05	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
101	20240715	130542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	30	2	0.65	151544450	32621	44.06	4645	4685	4600	6030	3255	4645	4645.63	3.34	0	2203	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	608	10.08	0.85	12	0.25	464.00	5506.00	4860	20240104	-3.81	3575	20240416	30.77	4860	-3.81	20240104	3575	30.77	20240416	4860	-3.81	20240104	3575	30.77	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
102	20240715	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	0	3	0.00	131900295	28399	38.35	4645	4685	4600	6030	3255	4645	4644.53	3.34	0	1938	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	604	10.01	0.84	12	0.22	464.00	5506.00	4860	20240104	-4.42	3575	20240416	29.93	4860	-4.42	20240104	3575	29.93	20240416	4860	-4.42	20240104	3575	29.93	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
103	20240715	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-5	5	-0.11	80879795	17453	23.57	4645	4650	4600	6030	3255	4645	4633.59	3.34	0	-806	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	603	10.00	0.84	12	0.13	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
104	20240715	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-15	5	-0.32	64474110	13915	18.79	4645	4650	4600	6030	3255	4645	4632.67	3.34	0	-369	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	602	9.98	0.84	12	0.11	464.00	5506.00	4860	20240104	-4.73	3575	20240416	29.51	4860	-4.73	20240104	3575	29.51	20240416	4860	-4.73	20240104	3575	29.51	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
105	20240715	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-30	5	-0.65	9513905	2050	2.77	4645	4645	4615	6030	3255	4645	4638.05	3.34	0	-601	4741	4692	4621	4572	4501	4717	4597	75	1385	500	3430	5	1	13000000	600	9.95	0.84	12	0.02	464.00	5506.00	4860	20240104	-5.04	3575	20240416	29.09	4860	-5.04	20240104	3575	29.09	20240416	4860	-5.04	20240104	3575	29.09	20240416	2.45	N	054540	500	75 억		434787	N	N	0	N	00	N
106	20240712	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	45	2	0.98	339921845	73938	78.40	4570	4670	4550	5980	3220	4600	4597.39	3.32	0	3585	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	604	10.01	0.84	12	0.57	464.00	5506.00	4860	20240104	-4.42	3575	20240416	29.93	4860	-4.42	20240104	3575	29.93	20240416	4860	-4.42	20240104	3575	29.93	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
107	20240712	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	25	2	0.54	329298920	71641	75.97	4570	4670	4550	5980	3220	4600	4596.51	3.32	0	4172	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	601	9.97	0.84	12	0.55	464.00	5506.00	4860	20240104	-4.84	3575	20240416	29.37	4860	-4.84	20240104	3575	29.37	20240416	4860	-4.84	20240104	3575	29.37	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
108	20240712	140544	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	35	2	0.76	282391970	61431	65.14	4570	4670	4550	5980	3220	4600	4596.90	3.32	0	4353	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	603	9.99	0.84	12	0.47	464.00	5506.00	4860	20240104	-4.63	3575	20240416	29.65	4860	-4.63	20240104	3575	29.65	20240416	4860	-4.63	20240104	3575	29.65	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
109	20240712	130540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	35	2	0.76	253868430	55248	58.59	4570	4670	4550	5980	3220	4600	4595.07	3.32	0	5133	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	603	9.99	0.84	12	0.42	464.00	5506.00	4860	20240104	-4.63	3575	20240416	29.65	4860	-4.63	20240104	3575	29.65	20240416	4860	-4.63	20240104	3575	29.65	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
110	20240712	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	15	2	0.33	228599015	49772	52.78	4570	4670	4550	5980	3220	4600	4592.92	3.32	0	7784	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	600	9.95	0.84	12	0.38	464.00	5506.00	4860	20240104	-5.04	3575	20240416	29.09	4860	-5.04	20240104	3575	29.09	20240416	4860	-5.04	20240104	3575	29.09	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
111	20240712	110539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-15	5	-0.33	211780295	46116	48.90	4570	4670	4550	5980	3220	4600	4592.34	3.32	0	10097	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	596	9.88	0.83	12	0.35	464.00	5506.00	4860	20240104	-5.66	3575	20240416	28.25	4860	-5.66	20240104	3575	28.25	20240416	4860	-5.66	20240104	3575	28.25	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
112	20240712	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-25	5	-0.54	191433365	41675	44.19	4570	4670	4550	5980	3220	4600	4593.48	3.32	0	9625	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	595	9.86	0.83	12	0.32	464.00	5506.00	4860	20240104	-5.86	3575	20240416	27.97	4860	-5.86	20240104	3575	27.97	20240416	4860	-5.86	20240104	3575	27.97	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
113	20240712	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-10	5	-0.22	50375730	11044	11.71	4570	4635	4550	5980	3220	4600	4561.36	3.32	0	4427	4840	4720	4660	4540	4480	4690	4510	75	1380	500	3400	5	1	13000000	597	9.89	0.83	12	0.08	464.00	5506.00	4860	20240104	-5.56	3575	20240416	28.39	4860	-5.56	20240104	3575	28.39	20240416	4860	-5.56	20240104	3575	28.39	20240416	2.39	N	054540	500	75 억		431422	N	N	0	N	00	N
114	20240711	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-115	5	-2.44	438803895	94008	43.26	4735	4780	4600	6120	3305	4715	4668.20	3.34	0	-6097	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	598	9.91	0.84	12	0.72	464.00	5506.00	4860	20240104	-5.35	3575	20240416	28.67	4860	-5.35	20240104	3575	28.67	20240416	4860	-5.35	20240104	3575	28.67	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
115	20240711	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	-80	5	-1.70	421006650	90146	41.49	4735	4780	4600	6120	3305	4715	4670.28	3.34	0	-4680	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	603	9.99	0.84	12	0.69	464.00	5506.00	4860	20240104	-4.63	3575	20240416	29.65	4860	-4.63	20240104	3575	29.65	20240416	4860	-4.63	20240104	3575	29.65	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
116	20240711	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-95	5	-2.01	388434935	83099	38.24	4735	4780	4600	6120	3305	4715	4674.36	3.34	0	-5060	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	601	9.96	0.84	12	0.64	464.00	5506.00	4860	20240104	-4.94	3575	20240416	29.23	4860	-4.94	20240104	3575	29.23	20240416	4860	-4.94	20240104	3575	29.23	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
117	20240711	130538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-70	5	-1.48	348877415	74522	34.30	4735	4780	4610	6120	3305	4715	4681.54	3.34	0	-7139	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	604	10.01	0.84	12	0.57	464.00	5506.00	4860	20240104	-4.42	3575	20240416	29.93	4860	-4.42	20240104	3575	29.93	20240416	4860	-4.42	20240104	3575	29.93	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
118	20240711	120539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	-5	5	-0.11	197722575	42020	19.34	4735	4780	4660	6120	3305	4715	4705.44	3.34	0	-9043	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	612	10.15	0.86	12	0.32	464.00	5506.00	4860	20240104	-3.09	3575	20240416	31.75	4860	-3.09	20240104	3575	31.75	20240416	4860	-3.09	20240104	3575	31.75	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
119	20240711	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4715	0	3	0.00	175357995	37274	17.15	4735	4780	4660	6120	3305	4715	4704.57	3.34	0	-7110	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	613	10.16	0.86	12	0.29	464.00	5506.00	4860	20240104	-2.98	3575	20240416	31.89	4860	-2.98	20240104	3575	31.89	20240416	4860	-2.98	20240104	3575	31.89	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
120	20240711	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	25	2	0.53	136740355	29108	13.40	4735	4780	4660	6120	3305	4715	4697.69	3.34	0	-7425	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	616	10.22	0.86	12	0.22	464.00	5506.00	4860	20240104	-2.47	3575	20240416	32.59	4860	-2.47	20240104	3575	32.59	20240416	4860	-2.47	20240104	3575	32.59	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
121	20240711	090536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4670	-45	5	-0.95	21128705	4483	2.06	4735	4745	4670	6120	3305	4715	4713.07	3.34	0	-1276	4975	4845	4730	4600	4485	4910	4665	75	1405	500	3480	5	1	13000000	607	10.06	0.85	12	0.03	464.00	5506.00	4860	20240104	-3.91	3575	20240416	30.63	4860	-3.91	20240104	3575	30.63	20240416	4860	-3.91	20240104	3575	30.63	20240416	2.33	N	054540	500	75 억		434711	N	N	0	N	00	N
122	20240710	160536	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4715	100	2	2.17	1026150930	215834	454.44	4615	4860	4615	5990	3235	4615	4754.45	3.14	0	25116	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	613	10.16	0.86	12	1.66	464.00	5506.00	4860	20240104	-2.98	3575	20240416	31.89	4860	0.00	20240104	3575	31.89	20240416	4860	-2.98	20240104	3575	31.89	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
123	20240710	150538	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4690	75	2	1.63	1007556545	211874	446.10	4615	4860	4615	5990	3235	4615	4755.45	3.14	0	24748	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	610	10.11	0.85	12	1.63	464.00	5506.00	4860	20240104	-3.50	3575	20240416	31.19	4860	0.00	20240104	3575	31.19	20240416	4860	-3.50	20240104	3575	31.19	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
124	20240710	140535	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4750	135	2	2.93	921782975	193732	407.90	4615	4860	4615	5990	3235	4615	4758.03	3.14	0	23401	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	618	10.24	0.86	12	1.49	464.00	5506.00	4860	20240104	-2.26	3575	20240416	32.87	4860	0.00	20240104	3575	32.87	20240416	4860	-2.26	20240104	3575	32.87	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
125	20240710	130536	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4750	135	2	2.93	838145950	176163	370.91	4615	4860	4615	5990	3235	4615	4757.79	3.14	0	21877	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	618	10.24	0.86	12	1.36	464.00	5506.00	4860	20240104	-2.26	3575	20240416	32.87	4860	0.00	20240104	3575	32.87	20240416	4860	-2.26	20240104	3575	32.87	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
126	20240710	120536	57	100.00	KOSDAQ	신고가	금속	N	N	N	N		N	4760	145	2	3.14	759040270	159643	336.13	4615	4860	4615	5990	3235	4615	4754.61	3.14	0	21667	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	619	10.26	0.86	12	1.23	464.00	5506.00	4860	20240104	-2.06	3575	20240416	33.15	4860	0.00	20240104	3575	33.15	20240416	4860	-2.06	20240104	3575	33.15	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
127	20240710	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4710	95	2	2.06	208385180	44605	93.92	4615	4730	4615	5990	3235	4615	4671.79	3.14	0	8461	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	612	10.15	0.86	12	0.34	464.00	5506.00	4860	20240104	-3.09	3575	20240416	31.75	4860	-3.09	20240104	3575	31.75	20240416	4860	-3.09	20240104	3575	31.75	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
128	20240710	100533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	25	2	0.54	109071900	23338	49.14	4615	4730	4615	5990	3235	4615	4673.58	3.14	0	-247	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	603	10.00	0.84	12	0.18	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
129	20240710	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	25	2	0.54	11171475	2410	5.07	4615	4685	4615	5990	3235	4615	4635.47	3.14	0	-1557	4778	4696	4648	4566	4518	4672	4542	75	1375	500	3410	5	1	13000000	603	10.00	0.84	12	0.02	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	2.33	N	054540	500	75 억		408076	N	N	0	N	00	N
130	20240709	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-65	5	-1.39	219805740	47436	44.48	4730	4730	4600	6080	3280	4680	4633.75	3.21	0	-9874	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	600	9.95	0.84	12	0.36	464.00	5506.00	4860	20240104	-5.04	3575	20240416	29.09	4860	-5.04	20240104	3575	29.09	20240416	4860	-5.04	20240104	3575	29.09	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
131	20240709	150535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-60	5	-1.28	199455360	43031	40.35	4730	4730	4600	6080	3280	4680	4635.16	3.21	0	-7498	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	601	9.96	0.84	12	0.33	464.00	5506.00	4860	20240104	-4.94	3575	20240416	29.23	4860	-4.94	20240104	3575	29.23	20240416	4860	-4.94	20240104	3575	29.23	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
132	20240709	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4625	-55	5	-1.18	156071265	33627	31.53	4730	4730	4600	6080	3280	4680	4641.25	3.21	0	-6837	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	601	9.97	0.84	12	0.26	464.00	5506.00	4860	20240104	-4.84	3575	20240416	29.37	4860	-4.84	20240104	3575	29.37	20240416	4860	-4.84	20240104	3575	29.37	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
133	20240709	130537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-40	5	-0.85	131736735	28385	26.62	4730	4730	4600	6080	3280	4680	4641.07	3.21	0	-6694	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	603	10.00	0.84	12	0.22	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
134	20240709	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4620	-60	5	-1.28	124990030	26929	25.25	4730	4730	4600	6080	3280	4680	4641.47	3.21	0	-6299	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	601	9.96	0.84	12	0.21	464.00	5506.00	4860	20240104	-4.94	3575	20240416	29.23	4860	-4.94	20240104	3575	29.23	20240416	4860	-4.94	20240104	3575	29.23	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
135	20240709	110537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	-50	5	-1.07	116469530	25083	23.52	4730	4730	4600	6080	3280	4680	4643.37	3.21	0	-6180	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	602	9.98	0.84	12	0.19	464.00	5506.00	4860	20240104	-4.73	3575	20240416	29.51	4860	-4.73	20240104	3575	29.51	20240416	4860	-4.73	20240104	3575	29.51	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
136	20240709	100536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-40	5	-0.85	61932395	13279	12.45	4730	4730	4605	6080	3280	4680	4663.94	3.21	0	-3970	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	603	10.00	0.84	12	0.10	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
137	20240709	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4685	5	2	0.11	20682710	4404	4.13	4730	4730	4685	6080	3280	4680	4696.35	3.21	0	-2550	4866	4772	4616	4522	4366	4820	4570	75	1400	500	3460	5	1	13000000	609	10.10	0.85	12	0.03	464.00	5506.00	4860	20240104	-3.60	3575	20240416	31.05	4860	-3.60	20240104	3575	31.05	20240416	4860	-3.60	20240104	3575	31.05	20240416	2.32	N	054540	500	75 억		417866	N	N	0	N	00	N
138	20240708	160531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4680	180	2	4.00	492642425	106381	153.69	4500	4710	4460	5850	3150	4500	4630.40	3.04	0	22815	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	608	10.09	0.85	12	0.82	464.00	5506.00	4860	20240104	-3.70	3575	20240416	30.91	4860	-3.70	20240104	3575	30.91	20240416	4860	-3.70	20240104	3575	30.91	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
139	20240708	150533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	175	2	3.89	466187705	100724	145.51	4500	4710	4460	5850	3150	4500	4628.37	3.04	0	23281	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	608	10.08	0.85	12	0.77	464.00	5506.00	4860	20240104	-3.81	3575	20240416	30.77	4860	-3.81	20240104	3575	30.77	20240416	4860	-3.81	20240104	3575	30.77	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
140	20240708	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	175	2	3.89	428290350	92627	133.82	4500	4710	4460	5850	3150	4500	4623.82	3.04	0	23396	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	608	10.08	0.85	12	0.71	464.00	5506.00	4860	20240104	-3.81	3575	20240416	30.77	4860	-3.81	20240104	3575	30.77	20240416	4860	-3.81	20240104	3575	30.77	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
141	20240708	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	200	2	4.44	413369605	89443	129.22	4500	4710	4460	5850	3150	4500	4621.60	3.04	0	25249	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	611	10.13	0.85	12	0.69	464.00	5506.00	4860	20240104	-3.29	3575	20240416	31.47	4860	-3.29	20240104	3575	31.47	20240416	4860	-3.29	20240104	3575	31.47	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
142	20240708	120533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	190	2	4.22	352582280	76466	110.47	4500	4700	4460	5850	3150	4500	4610.97	3.04	0	19058	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	610	10.11	0.85	12	0.59	464.00	5506.00	4860	20240104	-3.50	3575	20240416	31.19	4860	-3.50	20240104	3575	31.19	20240416	4860	-3.50	20240104	3575	31.19	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
143	20240708	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4665	165	2	3.67	308603500	67056	96.87	4500	4700	4460	5850	3150	4500	4602.18	3.04	0	14709	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	606	10.05	0.85	12	0.52	464.00	5506.00	4860	20240104	-4.01	3575	20240416	30.49	4860	-4.01	20240104	3575	30.49	20240416	4860	-4.01	20240104	3575	30.49	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
144	20240708	100532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	175	2	3.89	234562135	51195	73.96	4500	4680	4460	5850	3150	4500	4581.74	3.04	0	13144	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	608	10.08	0.85	12	0.39	464.00	5506.00	4860	20240104	-3.81	3575	20240416	30.77	4860	-3.81	20240104	3575	30.77	20240416	4860	-3.81	20240104	3575	30.77	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
145	20240708	090532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-25	5	-0.56	20175135	4492	6.49	4500	4500	4460	5850	3150	4500	4491.34	3.04	0	-76	4640	4570	4515	4445	4390	4542	4417	75	1350	500	3330	5	1	13000000	582	9.64	0.81	12	0.03	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	2.24	N	054540	500	75 억		395021	N	N	0	N	00	N
146	20240705	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-80	5	-1.75	312030575	69220	87.49	4525	4585	4460	5950	3210	4580	4507.82	3.30	0	-34427	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	585	9.70	0.82	12	0.53	464.00	5506.00	4860	20240104	-7.41	3575	20240416	25.87	4860	-7.41	20240104	3575	25.87	20240416	4860	-7.41	20240104	3575	25.87	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
147	20240705	150531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-85	5	-1.86	274246645	60820	76.87	4525	4585	4460	5950	3210	4580	4509.15	3.30	0	-32585	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	584	9.69	0.82	12	0.47	464.00	5506.00	4860	20240104	-7.51	3575	20240416	25.73	4860	-7.51	20240104	3575	25.73	20240416	4860	-7.51	20240104	3575	25.73	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
148	20240705	140531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-70	5	-1.53	252206365	55927	70.69	4525	4585	4460	5950	3210	4580	4509.56	3.30	0	-31787	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	586	9.72	0.82	12	0.43	464.00	5506.00	4860	20240104	-7.20	3575	20240416	26.15	4860	-7.20	20240104	3575	26.15	20240416	4860	-7.20	20240104	3575	26.15	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
149	20240705	130531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-100	5	-2.18	218506590	48436	61.22	4525	4585	4460	5950	3210	4580	4511.24	3.30	0	-30200	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	582	9.66	0.81	12	0.37	464.00	5506.00	4860	20240104	-7.82	3575	20240416	25.31	4860	-7.82	20240104	3575	25.31	20240416	4860	-7.82	20240104	3575	25.31	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
150	20240705	120531	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-105	5	-2.29	189339295	41918	52.98	4525	4585	4465	5950	3210	4580	4516.90	3.30	0	-26006	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	582	9.64	0.81	12	0.32	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
151	20240705	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4505	-75	5	-1.64	102876210	22651	28.63	4525	4585	4500	5950	3210	4580	4541.80	3.30	0	-10508	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	586	9.71	0.82	12	0.17	464.00	5506.00	4860	20240104	-7.30	3575	20240416	26.01	4860	-7.30	20240104	3575	26.01	20240416	4860	-7.30	20240104	3575	26.01	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
152	20240705	100529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-30	5	-0.66	53810360	11793	14.91	4525	4585	4525	5950	3210	4580	4562.91	3.30	0	-4417	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	592	9.81	0.83	12	0.09	464.00	5506.00	4860	20240104	-6.38	3575	20240416	27.27	4860	-6.38	20240104	3575	27.27	20240416	4860	-6.38	20240104	3575	27.27	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
153	20240705	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	-5	5	-0.11	7224465	1591	2.01	4525	4575	4525	5950	3210	4580	4540.83	3.30	0	521	4686	4632	4531	4477	4376	4660	4505	75	1370	500	3380	5	1	13000000	595	9.86	0.83	12	0.01	464.00	5506.00	4860	20240104	-5.86	3575	20240416	27.97	4860	-5.86	20240104	3575	27.97	20240416	4860	-5.86	20240104	3575	27.97	20240416	2.08	N	054540	500	75 억		429456	N	N	0	N	00	N
154	20240704	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4580	100	2	2.23	357389480	79050	43.61	4480	4585	4430	5820	3140	4480	4520.05	3.38	0	-9916	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	595	9.87	0.83	12	0.61	464.00	5506.00	4860	20240104	-5.76	3575	20240416	28.11	4860	-5.76	20240104	3575	28.11	20240416	4860	-5.76	20240104	3575	28.11	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
155	20240704	150530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	45	2	1.00	287647225	63786	35.19	4480	4570	4430	5820	3140	4480	4509.57	3.38	0	-7022	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	588	9.75	0.82	12	0.49	464.00	5506.00	4860	20240104	-6.89	3575	20240416	26.57	4860	-6.89	20240104	3575	26.57	20240416	4860	-6.89	20240104	3575	26.57	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
156	20240704	140529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	40	2	0.89	253145095	56172	30.99	4480	4570	4430	5820	3140	4480	4506.61	3.38	0	-6516	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	588	9.74	0.82	12	0.43	464.00	5506.00	4860	20240104	-7.00	3575	20240416	26.43	4860	-7.00	20240104	3575	26.43	20240416	4860	-7.00	20240104	3575	26.43	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
157	20240704	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	70	2	1.56	221701085	49246	27.17	4480	4570	4430	5820	3140	4480	4501.91	3.38	0	-6462	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	592	9.81	0.83	12	0.38	464.00	5506.00	4860	20240104	-6.38	3575	20240416	27.27	4860	-6.38	20240104	3575	27.27	20240416	4860	-6.38	20240104	3575	27.27	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
158	20240704	120528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4560	80	2	1.79	202790470	45092	24.88	4480	4570	4430	5820	3140	4480	4497.26	3.38	0	-5920	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	593	9.83	0.83	12	0.35	464.00	5506.00	4860	20240104	-6.17	3575	20240416	27.55	4860	-6.17	20240104	3575	27.55	20240416	4860	-6.17	20240104	3575	27.55	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
159	20240704	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4525	45	2	1.00	142976935	31929	17.62	4480	4570	4430	5820	3140	4480	4477.96	3.38	0	-1570	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	588	9.75	0.82	12	0.25	464.00	5506.00	4860	20240104	-6.89	3575	20240416	26.57	4860	-6.89	20240104	3575	26.57	20240416	4860	-6.89	20240104	3575	26.57	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
160	20240704	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	0	3	0.00	61299005	13711	7.56	4480	4520	4430	5820	3140	4480	4470.79	3.38	0	-1622	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	582	9.66	0.81	12	0.11	464.00	5506.00	4860	20240104	-7.82	3575	20240416	25.31	4860	-7.82	20240104	3575	25.31	20240416	4860	-7.82	20240104	3575	25.31	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
161	20240704	090529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-30	5	-0.67	8076760	1813	1.00	4480	4480	4430	5820	3140	4480	4454.91	3.38	0	511	4730	4605	4515	4390	4300	4560	4345	75	1340	500	3310	5	1	13000000	579	9.59	0.81	12	0.01	464.00	5506.00	4860	20240104	-8.44	3575	20240416	24.48	4860	-8.44	20240104	3575	24.48	20240416	4860	-8.44	20240104	3575	24.48	20240416	2.23	N	054540	500	75 억		439362	N	N	0	N	00	N
162	20240703	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-125	5	-2.71	794386715	177422	88.49	4605	4640	4425	5980	3225	4605	4477.38	3.13	0	31859	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	582	9.66	0.81	12	1.36	464.00	5506.00	4860	20240104	-7.82	3575	20240416	25.31	4860	-7.82	20240104	3575	25.31	20240416	4860	-7.82	20240104	3575	25.31	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
163	20240703	150528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-130	5	-2.82	773941935	172858	86.22	4605	4640	4425	5980	3225	4605	4477.33	3.13	0	31421	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	582	9.64	0.81	12	1.33	464.00	5506.00	4860	20240104	-7.92	3575	20240416	25.17	4860	-7.92	20240104	3575	25.17	20240416	4860	-7.92	20240104	3575	25.17	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
164	20240703	140528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-145	5	-3.15	713968095	159455	79.53	4605	4640	4425	5980	3225	4605	4477.55	3.13	0	31308	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	580	9.61	0.81	12	1.23	464.00	5506.00	4860	20240104	-8.23	3575	20240416	24.76	4860	-8.23	20240104	3575	24.76	20240416	4860	-8.23	20240104	3575	24.76	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
165	20240703	130527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-160	5	-3.47	684662380	152851	76.24	4605	4640	4425	5980	3225	4605	4479.28	3.13	0	30208	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	578	9.58	0.81	12	1.18	464.00	5506.00	4860	20240104	-8.54	3575	20240416	24.34	4860	-8.54	20240104	3575	24.34	20240416	4860	-8.54	20240104	3575	24.34	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
166	20240703	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-145	5	-3.15	545650900	121539	60.62	4605	4640	4425	5980	3225	4605	4489.51	3.13	0	28831	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	580	9.61	0.81	12	0.93	464.00	5506.00	4860	20240104	-8.23	3575	20240416	24.76	4860	-8.23	20240104	3575	24.76	20240416	4860	-8.23	20240104	3575	24.76	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
167	20240703	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-155	5	-3.37	413689955	91811	45.79	4605	4640	4425	5980	3225	4605	4505.88	3.13	0	17294	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	579	9.59	0.81	12	0.71	464.00	5506.00	4860	20240104	-8.44	3575	20240416	24.48	4860	-8.44	20240104	3575	24.48	20240416	4860	-8.44	20240104	3575	24.48	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
168	20240703	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-115	5	-2.50	267738440	59143	29.50	4605	4640	4460	5980	3225	4605	4526.96	3.13	0	8141	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	584	9.68	0.82	12	0.45	464.00	5506.00	4860	20240104	-7.61	3575	20240416	25.59	4860	-7.61	20240104	3575	25.59	20240416	4860	-7.61	20240104	3575	25.59	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
169	20240703	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4535	-70	5	-1.52	10120030	2210	1.10	4605	4640	4535	5980	3225	4605	4579.18	3.13	0	-1	4888	4746	4653	4511	4418	4700	4465	75	1375	500	3400	5	1	13000000	590	9.77	0.82	12	0.02	464.00	5506.00	4860	20240104	-6.69	3575	20240416	26.85	4860	-6.69	20240104	3575	26.85	20240416	4860	-6.69	20240104	3575	26.85	20240416	2.03	N	054540	500	75 억		407520	N	N	0	N	00	N
170	20240702	160525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-190	5	-3.96	927516995	200443	84.04	4750	4795	4560	6230	3360	4795	4627.34	3.24	0	-15424	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	599	9.92	0.84	12	1.54	464.00	5506.00	4860	20240104	-5.25	3575	20240416	28.81	4860	-5.25	20240104	3575	28.81	20240416	4860	-5.25	20240104	3575	28.81	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
171	20240702	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-210	5	-4.38	878992280	189869	79.61	4750	4795	4565	6230	3360	4795	4629.47	3.24	0	-15248	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	596	9.88	0.83	12	1.46	464.00	5506.00	4860	20240104	-5.66	3575	20240416	28.25	4860	-5.66	20240104	3575	28.25	20240416	4860	-5.66	20240104	3575	28.25	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
172	20240702	140526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-205	5	-4.28	791278370	170725	71.58	4750	4795	4565	6230	3360	4795	4634.81	3.24	0	-16897	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	597	9.89	0.83	12	1.31	464.00	5506.00	4860	20240104	-5.56	3575	20240416	28.39	4860	-5.56	20240104	3575	28.39	20240416	4860	-5.56	20240104	3575	28.39	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
173	20240702	130526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-205	5	-4.28	729237625	157180	65.90	4750	4795	4565	6230	3360	4795	4639.51	3.24	0	-16777	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	597	9.89	0.83	12	1.21	464.00	5506.00	4860	20240104	-5.56	3575	20240416	28.39	4860	-5.56	20240104	3575	28.39	20240416	4860	-5.56	20240104	3575	28.39	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
174	20240702	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4645	-150	5	-3.13	580528545	124833	52.34	4750	4795	4575	6230	3360	4795	4650.44	3.24	0	-13548	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	604	10.01	0.84	12	0.96	464.00	5506.00	4860	20240104	-4.42	3575	20240416	29.93	4860	-4.42	20240104	3575	29.93	20240416	4860	-4.42	20240104	3575	29.93	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
175	20240702	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4640	-155	5	-3.23	445889675	95656	40.11	4750	4795	4575	6230	3360	4795	4661.39	3.24	0	-8426	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	603	10.00	0.84	12	0.74	464.00	5506.00	4860	20240104	-4.53	3575	20240416	29.79	4860	-4.53	20240104	3575	29.79	20240416	4860	-4.53	20240104	3575	29.79	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
176	20240702	100526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	-180	5	-3.75	345808585	73937	31.00	4750	4795	4575	6230	3360	4795	4677.07	3.24	0	-14330	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	600	9.95	0.84	12	0.57	464.00	5506.00	4860	20240104	-5.04	3575	20240416	29.09	4860	-5.04	20240104	3575	29.09	20240416	4860	-5.04	20240104	3575	29.09	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
177	20240702	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4750	-45	5	-0.94	28798465	6043	2.53	4750	4795	4750	6230	3360	4795	4765.59	3.24	0	-2186	4891	4842	4766	4717	4641	4867	4742	75	1435	500	3540	5	1	13000000	618	10.24	0.86	12	0.05	464.00	5506.00	4860	20240104	-2.26	3575	20240416	32.87	4860	-2.26	20240104	3575	32.87	20240416	4860	-2.26	20240104	3575	32.87	20240416	1.92	N	054540	500	75 억		421353	N	N	0	N	00	N
178	20240701	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	100	2	2.13	1133538405	238010	143.91	4700	4815	4690	6100	3290	4695	4762.45	3.31	0	-8446	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	623	10.33	0.87	12	1.83	464.00	5506.00	4860	20240104	-1.34	3575	20240416	34.13	4860	-1.34	20240104	3575	34.13	20240416	4860	-1.34	20240104	3575	34.13	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
179	20240701	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4785	90	2	1.92	1015617430	213395	129.03	4700	4815	4690	6100	3290	4695	4759.36	3.31	0	-5900	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	622	10.31	0.87	12	1.64	464.00	5506.00	4860	20240104	-1.54	3575	20240416	33.85	4860	-1.54	20240104	3575	33.85	20240416	4860	-1.54	20240104	3575	33.85	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
180	20240701	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	100	2	2.13	756644745	159341	96.34	4700	4815	4690	6100	3290	4695	4748.62	3.31	0	-5215	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	623	10.33	0.87	12	1.23	464.00	5506.00	4860	20240104	-1.34	3575	20240416	34.13	4860	-1.34	20240104	3575	34.13	20240416	4860	-1.34	20240104	3575	34.13	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
181	20240701	130525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4795	100	2	2.13	661179560	139406	84.29	4700	4815	4690	6100	3290	4695	4742.86	3.31	0	-4325	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	623	10.33	0.87	12	1.07	464.00	5506.00	4860	20240104	-1.34	3575	20240416	34.13	4860	-1.34	20240104	3575	34.13	20240416	4860	-1.34	20240104	3575	34.13	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
182	20240701	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	30	2	0.64	473199110	100043	60.49	4700	4770	4690	6100	3290	4695	4729.99	3.31	0	-17875	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	614	10.18	0.86	12	0.77	464.00	5506.00	4860	20240104	-2.78	3575	20240416	32.17	4860	-2.78	20240104	3575	32.17	20240416	4860	-2.78	20240104	3575	32.17	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
183	20240701	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4700	5	2	0.11	324702300	68765	41.58	4700	4765	4690	6100	3290	4695	4721.95	3.31	0	-19519	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	611	10.13	0.85	12	0.53	464.00	5506.00	4860	20240104	-3.29	3575	20240416	31.47	4860	-3.29	20240104	3575	31.47	20240416	4860	-3.29	20240104	3575	31.47	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
184	20240701	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4725	30	2	0.64	242351695	51265	31.00	4700	4765	4695	6100	3290	4695	4727.49	3.31	0	-9201	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	614	10.18	0.86	12	0.39	464.00	5506.00	4860	20240104	-2.78	3575	20240416	32.17	4860	-2.78	20240104	3575	32.17	20240416	4860	-2.78	20240104	3575	32.17	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N
185	20240701	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4740	45	2	0.96	106587250	22563	13.64	4700	4755	4695	6100	3290	4695	4724.10	3.31	0	-2097	4805	4750	4690	4635	4575	4777	4662	75	1405	500	3470	5	1	13000000	616	10.22	0.86	12	0.17	464.00	5506.00	4860	20240104	-2.47	3575	20240416	32.59	4860	-2.47	20240104	3575	32.59	20240416	4860	-2.47	20240104	3575	32.59	20240416	1.94	N	054540	500	75 억		429761	N	N	0	N	00	N