KissMeData/004780/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	50380375	12198	117.21	4125	4190	4100	5360	2895	4130	4130.22	3.49	0	-1719	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	658	6.78	0.50	12	0.08	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
3	20230731	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	49022995	11869	114.05	4125	4190	4100	5360	2895	4130	4130.34	3.49	0	-1692	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	656	6.76	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
4	20230731	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	43535300	10540	101.28	4125	4190	4100	5360	2895	4130	4130.48	3.49	0	-1526	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	656	6.76	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
5	20230731	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	38941345	9428	90.59	4125	4190	4100	5360	2895	4130	4130.39	3.49	0	-1196	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	658	6.78	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
6	20230731	120202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	35215710	8527	81.94	4125	4190	4100	5360	2895	4130	4129.91	3.49	0	-948	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	658	6.78	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
7	20230731	110202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	33859430	8199	78.78	4125	4190	4100	5360	2895	4130	4129.70	3.49	0	-827	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	658	6.78	0.50	12	0.05	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
8	20230731	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	5	2	0.12	24613125	5955	57.22	4125	4190	4100	5360	2895	4130	4133.19	3.49	0	-576	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	658	6.78	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
9	20230731	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	-5	5	-0.12	2000625	485	4.66	4125	4125	4125	5360	2895	4130	4125.00	3.49	0	-1	4203	4166	4128	4091	4053	4147	4072	80	1232	500	2970	5	1	15903199	656	6.76	0.50	12	0.00	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.75	N	004780	500	79 억	554454	N	N	0	N	N
10	20230728	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4130	5	2	0.12	42976110	10406	64.99	4155	4165	4090	5360	2890	4125	4129.94	3.50	0	-1477	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	657	6.77	0.50	12	0.07	610.00	8206.00	5140	20230118	-19.65	3985	20230726	3.64	5140	-19.65	20230118	3985	3.64	20230726	5140	-19.65	20230118	3985	3.64	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
11	20230728	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	-5	5	-0.12	40935275	9911	61.90	4155	4165	4090	5360	2890	4125	4130.29	3.50	0	-1217	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	655	6.75	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
12	20230728	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	38951280	9430	58.90	4155	4165	4090	5360	2890	4125	4130.57	3.50	0	-1208	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	658	6.78	0.50	12	0.06	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
13	20230728	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	28828525	6974	43.56	4155	4165	4090	5360	2890	4125	4133.71	3.50	0	-799	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	658	6.78	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
14	20230728	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	15	2	0.36	28481060	6890	43.03	4155	4165	4090	5360	2890	4125	4133.68	3.50	0	-766	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	658	6.79	0.50	12	0.04	610.00	8206.00	5140	20230118	-19.46	3985	20230726	3.89	5140	-19.46	20230118	3985	3.89	20230726	5140	-19.46	20230118	3985	3.89	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
15	20230728	110200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4135	10	2	0.24	18218150	4403	27.50	4155	4165	4090	5360	2890	4125	4137.67	3.50	0	-646	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	658	6.78	0.50	12	0.03	610.00	8206.00	5140	20230118	-19.55	3985	20230726	3.76	5140	-19.55	20230118	3985	3.76	20230726	5140	-19.55	20230118	3985	3.76	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
16	20230728	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	11375825	2745	17.14	4155	4165	4125	5360	2890	4125	4144.20	3.50	0	-681	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	660	6.80	0.51	12	0.02	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
17	20230728	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	25	2	0.61	435790	105	0.66	4155	4155	4130	5360	2890	4125	4150.38	3.50	0	-25	4191	4157	4091	4057	3991	4175	4075	80	1235	500	2970	5	1	15903199	660	6.80	0.51	12	0.00	610.00	8206.00	5140	20230118	-19.26	3985	20230726	4.14	5140	-19.26	20230118	3985	4.14	20230726	5140	-19.26	20230118	3985	4.14	20230726	1.86	N	004780	500	79 억	555966	N	N	0	N	N
18	20230727	160200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	100	2	2.48	64749450	15911	22.52	4025	4125	4025	5230	2820	4025	4069.48	3.50	-6587	-1413	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	656	6.76	0.50	12	0.10	610.00	8206.00	5140	20230118	-19.75	3985	20230726	3.51	5140	-19.75	20230118	3985	3.51	20230726	5140	-19.75	20230118	3985	3.51	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
19	20230727	150158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	90	2	2.24	59394480	14612	20.68	4025	4120	4025	5230	2820	4025	4064.77	3.50	-6587	-1103	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	654	6.75	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.94	3985	20230726	3.26	5140	-19.94	20230118	3985	3.26	20230726	5140	-19.94	20230118	3985	3.26	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
20	20230727	140158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	95	2	2.36	57590195	14173	20.06	4025	4120	4025	5230	2820	4025	4063.37	3.50	-6587	-1097	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	655	6.75	0.50	12	0.09	610.00	8206.00	5140	20230118	-19.84	3985	20230726	3.39	5140	-19.84	20230118	3985	3.39	20230726	5140	-19.84	20230118	3985	3.39	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
21	20230727	130159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	80	2	1.99	54462045	13412	18.98	4025	4105	4025	5230	2820	4025	4060.70	3.50	-6587	-803	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	653	6.73	0.50	12	0.08	610.00	8206.00	5140	20230118	-20.14	3985	20230726	3.01	5140	-20.14	20230118	3985	3.01	20230726	5140	-20.14	20230118	3985	3.01	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
22	20230727	120200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	80	2	1.99	48164660	11877	16.81	4025	4105	4025	5230	2820	4025	4055.29	3.50	-6587	109	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	653	6.73	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.14	3985	20230726	3.01	5140	-20.14	20230118	3985	3.01	20230726	5140	-20.14	20230118	3985	3.01	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
23	20230727	110158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	70	2	1.74	43117120	10645	15.06	4025	4095	4025	5230	2820	4025	4050.46	3.50	-6587	175	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	651	6.71	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.33	3985	20230726	2.76	5140	-20.33	20230118	3985	2.76	20230726	5140	-20.33	20230118	3985	2.76	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
24	20230727	100159	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	20	2	0.50	22439735	5559	7.87	4025	4065	4025	5230	2820	4025	4036.65	3.50	-6587	695	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.03	610.00	8206.00	5140	20230118	-21.30	3985	20230726	1.51	5140	-21.30	20230118	3985	1.51	20230726	5140	-21.30	20230118	3985	1.51	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
25	20230727	090200	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	20	2	0.50	4917515	1221	1.73	4025	4045	4025	5230	2820	4025	4027.45	3.50	-6587	7	4291	4157	4071	3937	3851	4115	3895	80	1205	500	2890	5	1	15903199	643	6.63	0.49	12	0.01	610.00	8206.00	5140	20230118	-21.30	3985	20230726	1.51	5140	-21.30	20230118	3985	1.51	20230726	5140	-21.30	20230118	3985	1.51	20230726	1.88	N	004780	500	79 억	557364	N	N	0	N	N
26	20230726	160157	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4025	-180	5	-4.28	286659165	70654	390.44	4190	4205	3985	5460	2945	4205	4057.23	3.55	0	-6442	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	640	6.60	0.49	12	0.44	610.00	8206.00	5140	20230118	-21.69	3985	20230726	1.00	5140	-21.69	20230118	3985	1.00	20230726	5140	-21.69	20230118	3985	1.00	20230726	1.85	N	004780	500	79 억	563951	N	N	10	N	N
27	20230726	150200	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4020	-185	5	-4.40	270049475	66515	367.57	4190	4205	3985	5460	2945	4205	4059.98	3.55	0	-5962	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	639	6.59	0.49	12	0.42	610.00	8206.00	5140	20230118	-21.79	3985	20230726	0.88	5140	-21.79	20230118	3985	0.88	20230726	5140	-21.79	20230118	3985	0.88	20230726	1.85	N	004780	500	79 억	563951	N	N	10	N	N
28	20230726	140159	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3995	-210	5	-4.99	242805235	59720	330.02	4190	4205	3990	5460	2945	4205	4065.73	3.55	0	-5260	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	635	6.55	0.49	12	0.38	610.00	8206.00	5140	20230118	-22.28	3990	20230726	0.13	5140	-22.28	20230118	3990	0.13	20230726	5140	-22.28	20230118	3990	0.13	20230726	1.85	N	004780	500	79 억	563951	N	N	10	N	N
29	20230726	130157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-180	5	-4.28	206064730	50544	279.31	4190	4205	4020	5460	2945	4205	4076.94	3.55	0	-4220	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	640	6.60	0.49	12	0.32	610.00	8206.00	5140	20230118	-21.69	4000	20221013	0.62	5140	-21.69	20230118	4020	0.12	20230726	5140	-21.69	20230118	4000	0.62	20221013	1.85	N	004780	500	79 억	563951	N	N	10	N	N
30	20230726	120158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-145	5	-3.45	141684015	34627	191.35	4190	4205	4025	5460	2945	4205	4091.72	3.55	0	-3266	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	646	6.66	0.49	12	0.22	610.00	8206.00	5140	20230118	-21.01	4000	20221013	1.50	5140	-21.01	20230118	4025	0.87	20230726	5140	-21.01	20230118	4000	1.50	20221013	1.85	N	004780	500	79 억	563951	N	N	10	N	N
31	20230726	110157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-145	5	-3.45	100406330	24418	134.94	4190	4205	4040	5460	2945	4205	4111.98	3.55	0	-2268	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	646	6.66	0.49	12	0.15	610.00	8206.00	5140	20230118	-21.01	4000	20221013	1.50	5140	-21.01	20230118	4040	0.50	20230726	5140	-21.01	20230118	4000	1.50	20221013	1.85	N	004780	500	79 억	563951	N	N	10	N	N
32	20230726	100158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-105	5	-2.50	48227595	11644	64.35	4190	4205	4100	5460	2945	4205	4141.84	3.55	0	-855	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	652	6.72	0.50	12	0.07	610.00	8206.00	5140	20230118	-20.23	4000	20221013	2.50	5140	-20.23	20230118	4100	0.00	20230726	5140	-20.23	20230118	4000	2.50	20221013	1.85	N	004780	500	79 억	563951	N	N	10	N	N
33	20230726	090158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	0	3	0.00	465315	111	0.61	4190	4205	4190	5460	2945	4205	4192.03	3.55	0	-30	4291	4247	4211	4167	4131	4230	4150	80	1257	500	3020	5	1	15903199	669	6.89	0.51	12	0.00	610.00	8206.00	5140	20230118	-18.19	4000	20221013	5.12	5140	-18.19	20230118	4140	1.57	20230103	5140	-18.19	20230118	4000	5.12	20221013	1.85	N	004780	500	79 억	563951	N	N	10	N	N
34	20230725	160157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	-45	5	-1.06	76292090	18096	50.91	4230	4255	4175	5520	2975	4250	4215.96	3.56	0	-1501	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	669	6.89	0.51	12	0.11	610.00	8206.00	5430	20220722	-22.56	4000	20221013	5.12	5140	-18.19	20230118	4140	1.57	20230103	5140	-18.19	20230118	4000	5.12	20221013	1.82	N	004780	500	79 억	565377	N	N	10	N	N
35	20230725	150156	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-55	5	-1.29	71220825	16888	47.51	4230	4255	4175	5520	2975	4250	4217.24	3.56	0	-1184	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	667	6.88	0.51	12	0.11	610.00	8206.00	5430	20220722	-22.74	4000	20221013	4.88	5140	-18.39	20230118	4140	1.33	20230103	5140	-18.39	20230118	4000	4.88	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
36	20230725	140157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	-50	5	-1.18	62074675	14708	41.38	4230	4255	4200	5520	2975	4250	4220.47	3.56	0	-1092	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	668	6.89	0.51	12	0.09	610.00	8206.00	5430	20220722	-22.65	4000	20221013	5.00	5140	-18.29	20230118	4140	1.45	20230103	5140	-18.29	20230118	4000	5.00	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
37	20230725	130158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-30	5	-0.71	48077430	11381	32.02	4230	4255	4200	5520	2975	4250	4224.36	3.56	0	-766	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	671	6.92	0.51	12	0.07	610.00	8206.00	5430	20220722	-22.28	4000	20221013	5.50	5140	-17.90	20230118	4140	1.93	20230103	5140	-17.90	20230118	4000	5.50	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
38	20230725	120158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-30	5	-0.71	43332340	10254	28.85	4230	4255	4200	5520	2975	4250	4225.90	3.56	0	-512	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	671	6.92	0.51	12	0.06	610.00	8206.00	5430	20220722	-22.28	4000	20221013	5.50	5140	-17.90	20230118	4140	1.93	20230103	5140	-17.90	20230118	4000	5.50	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
39	20230725	110157	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4220	-30	5	-0.71	28377560	6703	18.86	4230	4255	4210	5520	2975	4250	4233.56	3.56	0	-297	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	671	6.92	0.51	12	0.04	610.00	8206.00	5430	20220722	-22.28	4000	20221013	5.50	5140	-17.90	20230118	4140	1.93	20230103	5140	-17.90	20230118	4000	5.50	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
40	20230725	100158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4240	-10	5	-0.24	13387635	3157	8.88	4230	4255	4210	5520	2975	4250	4240.62	3.56	0	-172	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	674	6.95	0.52	12	0.02	610.00	8206.00	5430	20220722	-21.92	4000	20221013	6.00	5140	-17.51	20230118	4140	2.42	20230103	5140	-17.51	20230118	4000	6.00	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
41	20230725	090158	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	-20	5	-0.47	1146330	271	0.76	4230	4230	4230	5520	2975	4250	4230.00	3.56	0	0	4383	4316	4258	4191	4133	4287	4162	80	1272	500	3060	5	1	15903199	673	6.93	0.52	12	0.00	610.00	8206.00	5430	20220722	-22.10	4000	20221013	5.75	5140	-17.70	20230118	4140	2.17	20230103	5140	-17.70	20230118	4000	5.75	20221013	1.82	N	004780	500	79 억	565377	N	N	0	N	N
42	20230724	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-75	5	-1.73	151007640	35539	238.31	4325	4325	4200	5620	3030	4325	4249.07	3.57	0	-1757	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	676	6.97	0.52	12	0.22	610.00	8206.00	5430	20220722	-21.73	4000	20221013	6.25	5140	-17.32	20230118	4140	2.66	20230103	5140	-17.32	20230118	4000	6.25	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
43	20230724	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-85	5	-1.97	143245305	33712	226.06	4325	4325	4200	5620	3030	4325	4249.09	3.57	0	-1588	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	674	6.95	0.52	12	0.21	610.00	8206.00	5430	20220722	-21.92	4000	20221013	6.00	5140	-17.51	20230118	4140	2.42	20230103	5140	-17.51	20230118	4000	6.00	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
44	20230724	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-90	5	-2.08	128635335	30265	202.94	4325	4325	4200	5620	3030	4325	4250.30	3.57	0	-1222	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	674	6.94	0.52	12	0.19	610.00	8206.00	5430	20220722	-22.01	4000	20221013	5.88	5140	-17.61	20230118	4140	2.29	20230103	5140	-17.61	20230118	4000	5.88	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
45	20230724	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-75	5	-1.73	115194475	27078	181.57	4325	4325	4200	5620	3030	4325	4254.17	3.57	0	-1328	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	676	6.97	0.52	12	0.17	610.00	8206.00	5430	20220722	-21.73	4000	20221013	6.25	5140	-17.32	20230118	4140	2.66	20230103	5140	-17.32	20230118	4000	6.25	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
46	20230724	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-65	5	-1.50	65598400	15334	102.82	4325	4325	4250	5620	3030	4325	4277.97	3.57	0	-1252	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	677	6.98	0.52	12	0.10	610.00	8206.00	5430	20220722	-21.55	4000	20221013	6.50	5140	-17.12	20230118	4140	2.90	20230103	5140	-17.12	20230118	4000	6.50	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
47	20230724	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-65	5	-1.50	54962155	12840	86.10	4325	4325	4250	5620	3030	4325	4280.54	3.57	0	-1130	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	677	6.98	0.52	12	0.08	610.00	8206.00	5430	20220722	-21.55	4000	20221013	6.50	5140	-17.12	20230118	4140	2.90	20230103	5140	-17.12	20230118	4000	6.50	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
48	20230724	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-40	5	-0.92	25607950	5950	39.90	4325	4325	4285	5620	3030	4325	4303.86	3.57	0	-1070	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	681	7.02	0.52	12	0.04	610.00	8206.00	5430	20220722	-21.09	4000	20221013	7.12	5140	-16.63	20230118	4140	3.50	20230103	5140	-16.63	20230118	4000	7.12	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
49	20230724	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-10	5	-0.23	652230	151	1.01	4325	4325	4315	5620	3030	4325	4319.40	3.57	0	-51	4375	4350	4325	4300	4275	4362	4312	80	1295	500	3110	5	1	15903199	686	7.07	0.53	12	0.00	610.00	8206.00	5430	20220722	-20.53	4000	20221013	7.88	5140	-16.05	20230118	4140	4.23	20230103	5140	-16.05	20230118	4000	7.88	20221013	1.80	N	004780	500	79 억	567375	N	N	0	N	N
50	20230721	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-25	5	-0.57	64143560	14866	112.86	4315	4350	4300	5650	3045	4350	4314.78	3.57	0	-866	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	688	7.09	0.53	12	0.09	610.00	8206.00	5430	20220722	-20.35	4000	20221013	8.12	5140	-15.86	20230118	4140	4.47	20230103	5430	-20.35	20220722	4000	8.12	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
51	20230721	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-40	5	-0.92	58422020	13539	102.79	4315	4350	4300	5650	3045	4350	4315.09	3.57	0	-595	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	685	7.07	0.53	12	0.09	610.00	8206.00	5430	20220722	-20.63	4000	20221013	7.75	5140	-16.15	20230118	4140	4.11	20230103	5430	-20.63	20220722	4000	7.75	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
52	20230721	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-20	5	-0.46	29063425	6724	51.05	4315	4350	4300	5650	3045	4350	4322.34	3.57	0	-321	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	689	7.10	0.53	12	0.04	610.00	8206.00	5430	20220722	-20.26	4000	20221013	8.25	5140	-15.76	20230118	4140	4.59	20230103	5430	-20.26	20220722	4000	8.25	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
53	20230721	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-15	5	-0.34	25788255	5968	45.31	4315	4350	4300	5650	3045	4350	4321.09	3.57	0	-126	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	689	7.11	0.53	12	0.04	610.00	8206.00	5430	20220722	-20.17	4000	20221013	8.38	5140	-15.66	20230118	4140	4.71	20230103	5430	-20.17	20220722	4000	8.38	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
54	20230721	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	0	3	0.00	24859655	5754	43.68	4315	4350	4300	5650	3045	4350	4320.41	3.57	0	86	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	692	7.13	0.53	12	0.04	610.00	8206.00	5430	20220722	-19.89	4000	20221013	8.75	5140	-15.37	20230118	4140	5.07	20230103	5430	-19.89	20220722	4000	8.75	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
55	20230721	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	0	3	0.00	24846605	5751	43.66	4315	4350	4300	5650	3045	4350	4320.40	3.57	0	86	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	692	7.13	0.53	12	0.04	610.00	8206.00	5430	20220722	-19.89	4000	20221013	8.75	5140	-15.37	20230118	4140	5.07	20230103	5430	-19.89	20220722	4000	8.75	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
56	20230721	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	-25	5	-0.57	14213595	3297	25.03	4315	4345	4300	5650	3045	4350	4311.07	3.57	0	-133	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	688	7.09	0.53	12	0.02	610.00	8206.00	5430	20220722	-20.35	4000	20221013	8.12	5140	-15.86	20230118	4140	4.47	20230103	5430	-20.35	20220722	4000	8.12	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
57	20230721	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-20	5	-0.46	582570	135	1.02	4315	4330	4315	5650	3045	4350	4315.33	3.57	0	-3	4410	4380	4340	4310	4270	4360	4290	80	1302	500	3130	5	1	15903199	689	7.10	0.53	12	0.00	610.00	8206.00	5430	20220722	-20.26	4000	20221013	8.25	5140	-15.76	20230118	4140	4.59	20230103	5430	-20.26	20220722	4000	8.25	20221013	1.79	N	004780	500	79 억	568471	N	N	0	N	N
58	20230720	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-15	5	-0.34	56749295	13116	297.89	4365	4370	4300	5670	3060	4365	4326.72	3.58	0	-1076	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	692	7.13	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.89	4000	20221013	8.75	5140	-15.37	20230118	4140	5.07	20230103	5430	-19.89	20220722	4000	8.75	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
59	20230720	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-15	5	-0.34	54104495	12508	284.08	4365	4370	4300	5670	3060	4365	4325.59	3.58	0	-1077	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	692	7.13	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.89	4000	20221013	8.75	5140	-15.37	20230118	4140	5.07	20230103	5430	-19.89	20220722	4000	8.75	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
60	20230720	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-45	5	-1.03	50965755	11785	267.66	4365	4370	4300	5670	3060	4365	4324.63	3.58	0	-944	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	687	7.08	0.53	12	0.07	610.00	8206.00	5430	20220722	-20.44	4000	20221013	8.00	5140	-15.95	20230118	4140	4.35	20230103	5430	-20.44	20220722	4000	8.00	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
61	20230720	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-45	5	-1.03	45902750	10613	241.04	4365	4370	4300	5670	3060	4365	4325.14	3.58	0	-828	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	687	7.08	0.53	12	0.07	610.00	8206.00	5430	20220722	-20.44	4000	20221013	8.00	5140	-15.95	20230118	4140	4.35	20230103	5430	-20.44	20220722	4000	8.00	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
62	20230720	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-65	5	-1.49	35322655	8158	185.28	4365	4370	4300	5670	3060	4365	4329.82	3.58	0	-885	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	684	7.05	0.52	12	0.05	610.00	8206.00	5430	20220722	-20.81	4000	20221013	7.50	5140	-16.34	20230118	4140	3.86	20230103	5430	-20.81	20220722	4000	7.50	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
63	20230720	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-25	5	-0.57	12107025	2781	63.16	4365	4370	4340	5670	3060	4365	4353.48	3.58	0	-580	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	690	7.11	0.53	12	0.02	610.00	8206.00	5430	20220722	-20.07	4000	20221013	8.50	5140	-15.56	20230118	4140	4.83	20230103	5430	-20.07	20220722	4000	8.50	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
64	20230720	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-10	5	-0.23	4729485	1085	24.64	4365	4370	4350	5670	3060	4365	4358.97	3.58	0	-580	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	693	7.14	0.53	12	0.01	610.00	8206.00	5430	20220722	-19.80	4000	20221013	8.88	5140	-15.27	20230118	4140	5.19	20230103	5430	-19.80	20220722	4000	8.88	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
65	20230720	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-5	5	-0.11	1178535	270	6.13	4365	4365	4360	5670	3060	4365	4364.94	3.58	0	-266	4421	4392	4371	4342	4321	4382	4332	80	1305	500	3140	5	1	15903199	693	7.15	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.77	N	004780	500	79 억	569444	N	N	0	N	N
66	20230719	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-15	5	-0.34	19241790	4403	17.44	4400	4400	4350	5690	3070	4380	4370.16	3.58	0	-1084	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	694	7.16	0.53	12	0.03	610.00	8206.00	5430	20220722	-19.61	4000	20221013	9.12	5140	-15.08	20230118	4140	5.43	20230103	5430	-19.61	20220722	4000	9.12	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
67	20230719	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-15	5	-0.34	18089825	4139	16.40	4400	4400	4350	5690	3070	4380	4370.58	3.58	0	-1070	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	694	7.16	0.53	12	0.03	610.00	8206.00	5430	20220722	-19.61	4000	20221013	9.12	5140	-15.08	20230118	4140	5.43	20230103	5430	-19.61	20220722	4000	9.12	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
68	20230719	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	5	2	0.11	12160155	2778	11.01	4400	4400	4355	5690	3070	4380	4377.31	3.58	0	-531	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	697	7.19	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.24	4000	20221013	9.62	5140	-14.69	20230118	4140	5.92	20230103	5430	-19.24	20220722	4000	9.62	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
69	20230719	130155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	5	2	0.11	10960415	2503	9.92	4400	4400	4355	5690	3070	4380	4378.91	3.58	0	-518	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	697	7.19	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.24	4000	20221013	9.62	5140	-14.69	20230118	4140	5.92	20230103	5430	-19.24	20220722	4000	9.62	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
70	20230719	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	5	2	0.11	9978330	2278	9.03	4400	4400	4355	5690	3070	4380	4380.30	3.58	0	-507	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	697	7.19	0.53	12	0.01	610.00	8206.00	5430	20220722	-19.24	4000	20221013	9.62	5140	-14.69	20230118	4140	5.92	20230103	5430	-19.24	20220722	4000	9.62	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
71	20230719	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	7469620	1705	6.76	4400	4400	4355	5690	3070	4380	4381.01	3.58	0	-462	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	700	7.21	0.54	12	0.01	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
72	20230719	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-10	5	-0.23	3127225	715	2.83	4400	4400	4355	5690	3070	4380	4373.74	3.58	0	-370	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	695	7.16	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
73	20230719	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	497180	113	0.45	4400	4400	4390	5690	3070	4380	4399.82	3.58	0	-9	4440	4410	4380	4350	4320	4410	4350	80	1310	500	3150	5	1	15903199	700	7.21	0.54	12	0.00	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.77	N	004780	500	79 억	570065	N	N	0	N	N
74	20230718	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-20	5	-0.45	110223880	25240	211.66	4380	4410	4350	5720	3080	4400	4367.03	3.60	0	-2278	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	697	7.18	0.53	12	0.16	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
75	20230718	150156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-40	5	-0.91	94042220	21542	180.65	4380	4410	4350	5720	3080	4400	4365.53	3.60	0	-1718	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	693	7.15	0.53	12	0.14	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
76	20230718	140155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-45	5	-1.02	67102385	15366	128.86	4380	4410	4350	5720	3080	4400	4366.94	3.60	0	-1173	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	693	7.14	0.53	12	0.10	610.00	8206.00	5430	20220722	-19.80	4000	20221013	8.88	5140	-15.27	20230118	4140	5.19	20230103	5430	-19.80	20220722	4000	8.88	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
77	20230718	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-30	5	-0.68	53495240	12239	102.63	4380	4410	4355	5720	3080	4400	4370.88	3.60	0	-1120	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	695	7.16	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
78	20230718	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-30	5	-0.68	43096110	9854	82.63	4380	4410	4355	5720	3080	4400	4373.46	3.60	0	-760	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	695	7.16	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
79	20230718	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-30	5	-0.68	38978530	8910	74.72	4380	4410	4355	5720	3080	4400	4374.69	3.60	0	-747	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	695	7.16	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
80	20230718	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-25	5	-0.57	16378825	3733	31.30	4380	4410	4375	5720	3080	4400	4387.58	3.60	0	-329	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	696	7.17	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
81	20230718	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-5	5	-0.11	2492520	569	4.77	4380	4395	4380	5720	3080	4400	4380.53	3.60	0	0	4440	4420	4390	4370	4340	4430	4380	80	1320	500	3160	5	1	15903199	699	7.20	0.54	12	0.00	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	572115	N	N	0	N	N
82	20230717	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	5	2	0.11	52193640	11905	156.77	4390	4410	4360	5710	3080	4395	4384.18	3.60	0	-874	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	700	7.21	0.54	12	0.07	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
83	20230717	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	0	3	0.00	47076075	10742	141.45	4390	4410	4360	5710	3080	4395	4382.43	3.60	0	-873	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	699	7.20	0.54	12	0.07	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
84	20230717	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	39739950	9072	119.46	4390	4410	4360	5710	3080	4395	4380.51	3.60	0	-826	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	698	7.20	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
85	20230717	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-15	5	-0.34	37631630	8591	113.13	4390	4410	4360	5710	3080	4395	4380.36	3.60	0	-753	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	697	7.18	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
86	20230717	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-15	5	-0.34	31941955	7291	96.01	4390	4410	4360	5710	3080	4395	4381.01	3.60	0	-622	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	697	7.18	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
87	20230717	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	16433485	3743	49.29	4390	4410	4370	5710	3080	4395	4390.46	3.60	0	-622	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	698	7.20	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
88	20230717	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	0	3	0.00	13040650	2969	39.10	4390	4410	4375	5710	3080	4395	4392.27	3.60	0	-622	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	699	7.20	0.54	12	0.02	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
89	20230717	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	2370600	540	7.11	4390	4390	4390	5710	3080	4395	4390.00	3.60	0	-234	4421	4407	4386	4372	4351	4412	4377	80	1315	500	3160	5	1	15903199	698	7.20	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	572989	N	N	0	N	N
90	20230714	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	15	2	0.34	33244045	7594	76.40	4395	4400	4365	5690	3070	4380	4377.67	3.61	0	-1016	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	699	7.20	0.54	12	0.05	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
91	20230714	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-10	5	-0.23	28644780	6546	65.86	4395	4400	4365	5690	3070	4380	4375.92	3.61	0	-1046	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	695	7.16	0.53	12	0.04	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
92	20230714	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	16932335	3866	38.89	4395	4400	4365	5690	3070	4380	4379.81	3.61	0	-1060	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
93	20230714	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	15	2	0.34	15513185	3542	35.63	4395	4400	4365	5690	3070	4380	4379.78	3.61	0	-1060	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	699	7.20	0.54	12	0.02	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
94	20230714	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	14411225	3291	33.11	4395	4400	4365	5690	3070	4380	4378.98	3.61	0	-1034	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
95	20230714	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	8685430	1986	19.98	4395	4400	4365	5690	3070	4380	4373.32	3.61	0	-813	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.01	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
96	20230714	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-5	5	-0.11	6685025	1529	15.38	4395	4400	4365	5690	3070	4380	4372.15	3.61	0	-774	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	696	7.17	0.53	12	0.01	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
97	20230714	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	17570	4	0.04	4395	4400	4395	5690	3070	4380	4396.67	3.61	0	0	4436	4407	4381	4352	4326	4395	4340	80	1310	500	3150	5	1	15903199	700	7.21	0.54	12	0.00	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	574005	N	N	0	N	N
98	20230713	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	5	2	0.11	43529620	9940	104.02	4395	4410	4355	5680	3065	4375	4379.24	3.61	0	-1	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	697	7.18	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
99	20230713	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	0	3	0.00	42447715	9693	101.43	4395	4410	4355	5680	3065	4375	4379.21	3.61	0	-64	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	696	7.17	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
100	20230713	140154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	20	2	0.46	37508080	8564	89.62	4395	4410	4355	5680	3065	4375	4379.74	3.61	0	-43	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	699	7.20	0.54	12	0.05	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
101	20230713	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	15	2	0.34	36766160	8395	87.85	4395	4410	4355	5680	3065	4375	4379.53	3.61	0	-43	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	698	7.20	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
102	20230713	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	25	2	0.57	34484030	7875	82.41	4395	4410	4355	5680	3065	4375	4378.92	3.61	0	-43	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	700	7.21	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
103	20230713	110154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	25	2	0.57	30952340	7072	74.01	4395	4410	4355	5680	3065	4375	4376.74	3.61	0	-21	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	700	7.21	0.54	12	0.04	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
104	20230713	100154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	20	2	0.46	15676135	3575	37.41	4395	4410	4370	5680	3065	4375	4384.93	3.61	0	2	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	699	7.20	0.54	12	0.02	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
105	20230713	090144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	35	2	0.80	426525	97	1.02	4395	4410	4395	5680	3065	4375	4397.16	3.61	0	0	4445	4410	4390	4355	4335	4400	4345	80	1307	500	3150	5	1	15903199	701	7.23	0.54	12	0.00	610.00	8206.00	5430	20220722	-18.78	4000	20221013	10.25	5140	-14.20	20230118	4140	6.52	20230103	5430	-18.78	20220722	4000	10.25	20221013	1.78	N	004780	500	79 억	574006	N	N	0	N	N
106	20230712	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-5	5	-0.11	41858935	9556	79.77	4390	4425	4370	5690	3070	4380	4380.39	3.63	0	-2356	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	696	7.17	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
107	20230712	150152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	40673795	9285	77.51	4390	4425	4370	5690	3070	4380	4380.60	3.63	0	-2293	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
108	20230712	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	32548125	7427	62.00	4390	4425	4370	5690	3070	4380	4382.44	3.63	0	-1064	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
109	20230712	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-5	5	-0.11	22431845	5117	42.72	4390	4425	4375	5690	3070	4380	4383.86	3.63	0	-1208	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	696	7.17	0.53	12	0.03	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
110	20230712	120152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	5	2	0.11	21092825	4811	40.16	4390	4425	4375	5690	3070	4380	4384.38	3.63	0	-1165	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	697	7.19	0.53	12	0.03	610.00	8206.00	5430	20220722	-19.24	4000	20221013	9.62	5140	-14.69	20230118	4140	5.92	20230103	5430	-19.24	20220722	4000	9.62	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
111	20230712	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	0	3	0.00	15396965	3512	29.32	4390	4425	4375	5690	3070	4380	4384.22	3.63	0	-839	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	697	7.18	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
112	20230712	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	20	2	0.46	5730495	1305	10.89	4390	4425	4380	5690	3070	4380	4392.07	3.63	0	-412	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	700	7.21	0.54	12	0.01	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
113	20230712	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	10	2	0.23	798020	182	1.52	4390	4390	4390	5690	3070	4380	4390.00	3.63	0	-14	4486	4432	4371	4317	4256	4402	4287	80	1310	500	3150	5	1	15903199	698	7.20	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.79	N	004780	500	79 억	576586	N	N	0	N	N
114	20230711	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-40	5	-0.90	52415065	11978	74.46	4420	4425	4310	5740	3095	4420	4374.68	3.63	0	-123	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	697	7.18	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
115	20230711	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-25	5	-0.57	49169440	11237	69.85	4420	4425	4310	5740	3095	4420	4374.32	3.63	0	-130	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	699	7.20	0.54	12	0.07	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
116	20230711	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-25	5	-0.57	44781510	10238	63.64	4420	4425	4310	5740	3095	4420	4372.50	3.63	0	197	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	699	7.20	0.54	12	0.06	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
117	20230711	130150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-20	5	-0.45	39868405	9121	56.70	4420	4425	4310	5740	3095	4420	4369.20	3.63	0	329	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	700	7.21	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
118	20230711	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-10	5	-0.23	37999470	8695	54.05	4420	4425	4310	5740	3095	4420	4368.29	3.63	0	430	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	701	7.23	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.78	4000	20221013	10.25	5140	-14.20	20230118	4140	6.52	20230103	5430	-18.78	20220722	4000	10.25	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
119	20230711	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-20	5	-0.45	32876885	7531	46.81	4420	4425	4310	5740	3095	4420	4363.02	3.63	0	640	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	700	7.21	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
120	20230711	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	0	3	0.00	6206280	1405	8.73	4420	4425	4370	5740	3095	4420	4416.44	3.63	0	517	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	703	7.25	0.54	12	0.01	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
121	20230711	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-20	5	-0.45	4004180	907	5.64	4420	4420	4370	5740	3095	4420	4411.71	3.63	0	523	4566	4492	4351	4277	4136	4530	4315	80	1322	500	3180	5	1	15903199	700	7.21	0.54	12	0.01	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	577377	N	N	0	N	N
122	20230710	160151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	60	2	1.38	69888115	16087	82.79	4360	4425	4210	5660	3055	4360	4344.38	3.63	0	708	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	703	7.25	0.54	12	0.10	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
123	20230710	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	30	2	0.69	59924200	13829	71.17	4360	4400	4210	5660	3055	4360	4333.23	3.63	0	-40	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	698	7.20	0.53	12	0.09	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
124	20230710	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	30	2	0.69	58540085	13514	69.55	4360	4400	4210	5660	3055	4360	4331.81	3.63	0	30	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	698	7.20	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.15	4000	20221013	9.75	5140	-14.59	20230118	4140	6.04	20230103	5430	-19.15	20220722	4000	9.75	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
125	20230710	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	5	2	0.11	44657925	10336	53.19	4360	4400	4210	5660	3055	4360	4320.62	3.63	0	-180	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	694	7.16	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.61	4000	20221013	9.12	5140	-15.08	20230118	4140	5.43	20230103	5430	-19.61	20220722	4000	9.12	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
126	20230710	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	20	2	0.46	44269085	10247	52.73	4360	4400	4210	5660	3055	4360	4320.20	3.63	0	-201	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	697	7.18	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
127	20230710	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	40	2	0.92	44110725	10211	52.55	4360	4400	4210	5660	3055	4360	4319.92	3.63	0	-201	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	700	7.21	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.97	4000	20221013	10.00	5140	-14.40	20230118	4140	6.28	20230103	5430	-18.97	20220722	4000	10.00	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
128	20230710	100151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	5	2	0.11	31954495	7429	38.23	4360	4375	4210	5660	3055	4360	4301.32	3.63	0	-648	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	694	7.16	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.61	4000	20221013	9.12	5140	-15.08	20230118	4140	5.43	20230103	5430	-19.61	20220722	4000	9.12	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
129	20230710	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	0	3	0.00	1578320	362	1.86	4360	4360	4360	5660	3055	4360	4360.00	3.63	0	0	4456	4407	4361	4312	4266	4407	4312	80	1302	500	3130	5	1	15903199	693	7.15	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.78	N	004780	500	79 억	577662	N	N	0	N	N
130	20230707	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-60	5	-1.36	84832840	19432	80.04	4360	4410	4315	5740	3095	4420	4365.65	3.64	0	-980	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	693	7.15	0.53	12	0.12	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
131	20230707	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	-85	5	-1.92	82684290	18939	78.01	4360	4410	4315	5740	3095	4420	4365.82	3.64	0	-848	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	689	7.11	0.53	12	0.12	610.00	8206.00	5430	20220722	-20.17	4000	20221013	8.38	5140	-15.66	20230118	4140	4.71	20230103	5430	-20.17	20220722	4000	8.38	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
132	20230707	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-90	5	-2.04	79710305	18254	75.19	4360	4410	4315	5740	3095	4420	4366.73	3.64	0	-783	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	689	7.10	0.53	12	0.11	610.00	8206.00	5430	20220722	-20.26	4000	20221013	8.25	5140	-15.76	20230118	4140	4.59	20230103	5430	-20.26	20220722	4000	8.25	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
133	20230707	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-60	5	-1.36	69021725	15790	65.04	4360	4410	4350	5740	3095	4420	4371.23	3.64	0	-426	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	693	7.15	0.53	12	0.10	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
134	20230707	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-55	5	-1.24	57490170	13141	54.13	4360	4410	4355	5740	3095	4420	4374.87	3.64	0	-302	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	694	7.16	0.53	12	0.08	610.00	8206.00	5430	20220722	-19.61	4000	20221013	9.12	5140	-15.08	20230118	4140	5.43	20230103	5430	-19.61	20220722	4000	9.12	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
135	20230707	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-40	5	-0.90	41447990	9467	38.99	4360	4410	4355	5740	3095	4420	4378.15	3.64	0	-245	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	697	7.18	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
136	20230707	100151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-40	5	-0.90	16244190	3704	15.26	4360	4410	4355	5740	3095	4420	4385.58	3.64	0	-156	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	697	7.18	0.53	12	0.02	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
137	20230707	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-60	5	-1.36	3352840	769	3.17	4360	4360	4360	5740	3095	4420	4360.00	3.64	0	151	4473	4446	4403	4376	4333	4425	4355	80	1322	500	3180	5	1	15903199	693	7.15	0.53	12	0.00	610.00	8206.00	5430	20220722	-19.71	4000	20221013	9.00	5140	-15.18	20230118	4140	5.31	20230103	5430	-19.71	20220722	4000	9.00	20221013	1.79	N	004780	500	79 억	578642	N	N	0	N	N
138	20230706	160148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	-10	5	-0.23	106197620	24268	254.76	4430	4430	4360	5750	3105	4430	4376.03	3.65	0	-2491	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	703	7.25	0.54	12	0.15	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
139	20230706	150150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	-50	5	-1.13	100962460	23081	242.29	4430	4430	4360	5750	3105	4430	4374.27	3.65	0	-2400	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	697	7.18	0.53	12	0.15	610.00	8206.00	5430	20220722	-19.34	4000	20221013	9.50	5140	-14.79	20230118	4140	5.80	20230103	5430	-19.34	20220722	4000	9.50	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
140	20230706	140150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4375	-55	5	-1.24	95218520	21766	228.49	4430	4430	4360	5750	3105	4430	4374.64	3.65	0	-2285	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	696	7.17	0.53	12	0.14	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
141	20230706	130150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4370	-60	5	-1.35	42563390	9706	101.89	4430	4430	4370	5750	3105	4430	4385.27	3.65	0	-1845	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	695	7.16	0.53	12	0.06	610.00	8206.00	5430	20220722	-19.52	4000	20221013	9.25	5140	-14.98	20230118	4140	5.56	20230103	5430	-19.52	20220722	4000	9.25	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
142	20230706	120150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4375	-55	5	-1.24	35120175	8004	84.02	4430	4430	4370	5750	3105	4430	4387.83	3.65	0	-1153	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	696	7.17	0.53	12	0.05	610.00	8206.00	5430	20220722	-19.43	4000	20221013	9.38	5140	-14.88	20230118	4140	5.68	20230103	5430	-19.43	20220722	4000	9.38	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
143	20230706	110150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4410	-20	5	-0.45	12850875	2917	30.62	4430	4430	4390	5750	3105	4430	4405.51	3.65	0	-915	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	701	7.23	0.54	12	0.02	610.00	8206.00	5430	20220722	-18.78	4000	20221013	10.25	5140	-14.20	20230118	4140	6.52	20230103	5430	-18.78	20220722	4000	10.25	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
144	20230706	100150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4405	-25	5	-0.56	8389075	1903	19.98	4430	4430	4390	5750	3105	4430	4408.34	3.65	0	-550	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	701	7.22	0.54	12	0.01	610.00	8206.00	5430	20220722	-18.88	4000	20221013	10.12	5140	-14.30	20230118	4140	6.40	20230103	5430	-18.88	20220722	4000	10.12	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
145	20230706	090150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4425	-5	5	-0.11	1982725	448	4.70	4430	4430	4425	5750	3105	4430	4425.73	3.65	0	-375	4463	4446	4428	4411	4393	4437	4402	80	1322	500	3180	5	1	15903199	704	7.25	0.54	12	0.00	610.00	8206.00	5430	20220722	-18.51	4000	20221013	10.62	5140	-13.91	20230118	4140	6.88	20230103	5430	-18.51	20220722	4000	10.62	20221013	1.77	N	004780	500	79 억	581133	N	N	0	N	N
146	20230705	160150	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4430	5	2	0.11	42067280	9512	35.67	4435	4445	4410	5750	3100	4425	4422.55	3.66	0	-716	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	705	7.26	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.42	4000	20221013	10.75	5140	-13.81	20230118	4140	7.00	20230103	5430	-18.42	20220722	4000	10.75	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
147	20230705	150149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	-5	5	-0.11	40203040	9090	34.09	4435	4445	4415	5750	3100	4425	4422.78	3.66	0	-618	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	703	7.25	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
148	20230705	140148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4440	15	2	0.34	32916470	7441	27.91	4435	4445	4415	5750	3100	4425	4423.66	3.66	0	-670	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	706	7.28	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.23	4000	20221013	11.00	5140	-13.62	20230118	4140	7.25	20230103	5430	-18.23	20220722	4000	11.00	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
149	20230705	130148	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	10	2	0.23	32681415	7388	27.71	4435	4445	4415	5750	3100	4425	4423.58	3.66	0	-650	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	705	7.27	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.32	4000	20221013	10.88	5140	-13.72	20230118	4140	7.13	20230103	5430	-18.32	20220722	4000	10.88	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
150	20230705	120149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	10	2	0.23	32075325	7251	27.19	4435	4445	4415	5750	3100	4425	4423.57	3.66	0	-634	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	705	7.27	0.54	12	0.05	610.00	8206.00	5430	20220722	-18.32	4000	20221013	10.88	5140	-13.72	20230118	4140	7.13	20230103	5430	-18.32	20220722	4000	10.88	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
151	20230705	110149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4415	-10	5	-0.23	27232235	6156	23.09	4435	4445	4415	5750	3100	4425	4423.69	3.66	0	-660	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	702	7.24	0.54	12	0.04	610.00	8206.00	5430	20220722	-18.69	4000	20221013	10.38	5140	-14.11	20230118	4140	6.64	20230103	5430	-18.69	20220722	4000	10.38	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
152	20230705	100149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	-5	5	-0.11	10706020	2418	9.07	4435	4445	4420	5750	3100	4425	4427.63	3.66	0	2	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	703	7.25	0.54	12	0.02	610.00	8206.00	5430	20220722	-18.60	4000	20221013	10.50	5140	-14.01	20230118	4140	6.76	20230103	5430	-18.60	20220722	4000	10.50	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
153	20230705	090149	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4435	10	2	0.23	1538945	347	1.30	4435	4435	4435	5750	3100	4425	4435.00	3.66	0	-22	4515	4470	4435	4390	4355	4452	4372	80	1325	500	3180	5	1	15903199	705	7.27	0.54	12	0.00	610.00	8206.00	5430	20220722	-18.32	4000	20221013	10.88	5140	-13.72	20230118	4140	7.13	20230103	5430	-18.32	20220722	4000	10.88	20221013	1.79	N	004780	500	79 억	581844	N	N	0	N	N
154	20230704	160148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-55	5	-1.23	117716895	26556	74.17	4480	4480	4400	5820	3140	4480	4432.78	3.66	0	484	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	704	7.25	0.54	12	0.17	610.00	8206.00	5430	20220722	-18.51	4000	20221013	10.62	5140	-13.91	20230118	4140	6.88	20230103	5430	-18.51	20220722	4000	10.62	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
155	20230704	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-55	5	-1.23	114790770	25894	72.33	4480	4480	4400	5820	3140	4480	4433.10	3.66	0	523	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	704	7.25	0.54	12	0.16	610.00	8206.00	5430	20220722	-18.51	4000	20221013	10.62	5140	-13.91	20230118	4140	6.88	20230103	5430	-18.51	20220722	4000	10.62	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
156	20230704	140149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-20	5	-0.45	85517085	19263	53.80	4480	4480	4410	5820	3140	4480	4439.45	3.66	0	531	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	709	7.31	0.54	12	0.12	610.00	8206.00	5430	20220722	-17.86	4000	20221013	11.50	5140	-13.23	20230118	4140	7.73	20230103	5430	-17.86	20220722	4000	11.50	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
157	20230704	130147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-15	5	-0.33	84717160	19083	53.30	4480	4480	4410	5820	3140	4480	4439.40	3.66	0	611	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	710	7.32	0.54	12	0.12	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
158	20230704	120148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-45	5	-1.00	74013395	16681	46.59	4480	4480	4410	5820	3140	4480	4436.99	3.66	0	890	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	705	7.27	0.54	12	0.10	610.00	8206.00	5430	20220722	-18.32	4000	20221013	10.88	5140	-13.72	20230118	4140	7.13	20230103	5430	-18.32	20220722	4000	10.88	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
159	20230704	110146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-50	5	-1.12	64459985	14520	40.56	4480	4480	4410	5820	3140	4480	4439.39	3.66	0	764	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	705	7.26	0.54	12	0.09	610.00	8206.00	5430	20220722	-18.42	4000	20221013	10.75	5140	-13.81	20230118	4140	7.00	20230103	5430	-18.42	20220722	4000	10.75	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
160	20230704	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-35	5	-0.78	40271100	9060	25.31	4480	4480	4410	5820	3140	4480	4444.93	3.66	0	360	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	707	7.29	0.54	12	0.06	610.00	8206.00	5430	20220722	-18.14	4000	20221013	11.12	5140	-13.52	20230118	4140	7.37	20230103	5430	-18.14	20220722	4000	11.12	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
161	20230704	090146	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-15	5	-0.33	7745410	1729	4.83	4480	4480	4465	5820	3140	4480	4479.71	3.66	0	0	4600	4540	4465	4405	4330	4570	4435	80	1340	500	3220	5	1	15903199	710	7.32	0.54	12	0.01	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.77	N	004780	500	79 억	581359	N	N	0	N	N
162	20230703	160146	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4480	130	2	2.99	160432235	35802	165.69	4410	4525	4390	5650	3045	4350	4481.10	3.63	0	4524	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	712	7.34	0.55	12	0.23	610.00	8206.00	5430	20220722	-17.50	4000	20221013	12.00	5140	-12.84	20230118	4140	8.21	20230103	5430	-17.50	20220722	4000	12.00	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
163	20230703	150147	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4455	105	2	2.41	157149820	35067	162.29	4410	4525	4390	5650	3045	4350	4481.42	3.63	0	4370	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	708	7.30	0.54	12	0.22	610.00	8206.00	5430	20220722	-17.96	4000	20221013	11.38	5140	-13.33	20230118	4140	7.61	20230103	5430	-17.96	20220722	4000	11.38	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
164	20230703	140147	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4495	145	2	3.33	151716710	33850	156.65	4410	4525	4390	5650	3045	4350	4482.03	3.63	0	4361	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	715	7.37	0.55	12	0.21	610.00	8206.00	5430	20220722	-17.22	4000	20221013	12.38	5140	-12.55	20230118	4140	8.57	20230103	5430	-17.22	20220722	4000	12.38	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
165	20230703	130146	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4470	120	2	2.76	134998525	30121	139.40	4410	4525	4390	5650	3045	4350	4481.87	3.63	0	4432	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	711	7.33	0.54	12	0.19	610.00	8206.00	5430	20220722	-17.68	4000	20221013	11.75	5140	-13.04	20230118	4140	7.97	20230103	5430	-17.68	20220722	4000	11.75	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
166	20230703	120147	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4465	115	2	2.64	130420030	29096	134.65	4410	4525	4390	5650	3045	4350	4482.40	3.63	0	4446	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	710	7.32	0.54	12	0.18	610.00	8206.00	5430	20220722	-17.77	4000	20221013	11.62	5140	-13.13	20230118	4140	7.85	20230103	5430	-17.77	20220722	4000	11.62	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
167	20230703	110146	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4485	135	2	3.10	121211870	27036	125.12	4410	4525	4390	5650	3045	4350	4483.35	3.63	0	4329	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	713	7.35	0.55	12	0.17	610.00	8206.00	5430	20220722	-17.40	4000	20221013	12.12	5140	-12.74	20230118	4140	8.33	20230103	5430	-17.40	20220722	4000	12.12	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
168	20230703	100146	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4505	155	2	3.56	107982855	24092	111.50	4410	4525	4390	5650	3045	4350	4482.10	3.63	0	4108	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	716	7.39	0.55	12	0.15	610.00	8206.00	5430	20220722	-17.03	4000	20221013	12.62	5140	-12.35	20230118	4140	8.82	20230103	5430	-17.03	20220722	4000	12.62	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N
169	20230703	090146	00	60.00	KOSDAQ		금속	N	N	N	N	60	N	4395	45	2	1.03	19137310	4324	20.01	4410	4450	4390	5650	3045	4350	4425.83	3.63	0	564	4450	4400	4375	4325	4300	4387	4312	80	1302	500	3130	5	1	15903199	699	7.20	0.54	12	0.03	610.00	8206.00	5430	20220722	-19.06	4000	20221013	9.88	5140	-14.49	20230118	4140	6.16	20230103	5430	-19.06	20220722	4000	9.88	20221013	1.70	N	004780	500	79 억	576835	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History