KissMeData/054540/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	60	2	1.41	271582905	63278	53.97	4275	4345	4245	5530	2980	4255	4291.91	3.52	0	14892	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	561	-6.82	0.84	12	0.49	-633.00	5140.00	6170	20220819	-30.06	3390	20230314	27.29	4720	-8.58	20230713	3390	27.29	20230314	6170	-30.06	20220819	3390	27.29	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
3	20230731	150538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	55	2	1.29	262182955	61099	52.11	4275	4345	4245	5530	2980	4255	4291.13	3.52	0	14695	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	560	-6.81	0.84	12	0.47	-633.00	5140.00	6170	20220819	-30.15	3390	20230314	27.14	4720	-8.69	20230713	3390	27.14	20230314	6170	-30.15	20220819	3390	27.14	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
4	20230731	140540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	70	2	1.65	244609575	57006	48.62	4275	4345	4245	5530	2980	4255	4290.95	3.52	0	16551	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	562	-6.83	0.84	12	0.44	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
5	20230731	130539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	65	2	1.53	236801895	55198	47.08	4275	4345	4245	5530	2980	4255	4290.05	3.52	0	16762	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	562	-6.82	0.84	12	0.42	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
6	20230731	120545	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	70	2	1.65	218479655	50956	43.46	4275	4345	4245	5530	2980	4255	4287.62	3.52	0	16277	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	562	-6.83	0.84	12	0.39	-633.00	5140.00	6170	20220819	-29.90	3390	20230314	27.58	4720	-8.37	20230713	3390	27.58	20230314	6170	-29.90	20220819	3390	27.58	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
7	20230731	110547	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	45	2	1.06	179744705	41964	35.79	4275	4345	4245	5530	2980	4255	4283.32	3.52	0	13553	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	559	-6.79	0.84	12	0.32	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
8	20230731	100546	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	50	2	1.18	99958180	23399	19.96	4275	4345	4245	5530	2980	4255	4271.91	3.52	0	4224	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	560	-6.80	0.84	12	0.18	-633.00	5140.00	6170	20220819	-30.23	3390	20230314	26.99	4720	-8.79	20230713	3390	26.99	20230314	6170	-30.23	20220819	3390	26.99	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
9	20230731	090538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	25	2	0.59	1012940	237	0.20	4275	4280	4275	5530	2980	4255	4275.29	3.52	0	-22	4505	4380	4225	4100	3945	4442	4162	75	1275	500	2970	5	1	13000000	556	-6.76	0.83	12	0.00	-633.00	5140.00	6170	20220819	-30.63	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	6170	-30.63	20220819	3390	26.25	20230314	3.00	N	054540	500	75 억		457190	N	N	0	N	00	N
10	20230728	160540	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	180	2	4.42	490375450	115275	95.15	4075	4350	4070	5290	2855	4075	4253.96	3.10	0	52495	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	553	-6.72	0.83	12	0.89	-633.00	5140.00	6170	20220819	-31.04	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	6170	-31.04	20220819	3390	25.52	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
11	20230728	150541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	175	2	4.29	471953795	110944	91.57	4075	4350	4070	5290	2855	4075	4253.98	3.10	0	52821	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	553	-6.71	0.83	12	0.85	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4720	-9.96	20230713	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
12	20230728	140538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	195	2	4.79	374720150	88083	72.70	4075	4350	4070	5290	2855	4075	4254.17	3.10	0	35800	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	555	-6.75	0.83	12	0.68	-633.00	5140.00	6170	20220819	-30.79	3390	20230314	25.96	4720	-9.53	20230713	3390	25.96	20230314	6170	-30.79	20220819	3390	25.96	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
13	20230728	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	235	2	5.77	337748170	79440	65.57	4075	4350	4070	5290	2855	4075	4251.61	3.10	0	29576	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	560	-6.81	0.84	12	0.61	-633.00	5140.00	6170	20220819	-30.15	3390	20230314	27.14	4720	-8.69	20230713	3390	27.14	20230314	6170	-30.15	20220819	3390	27.14	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
14	20230728	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	215	2	5.28	264051275	62355	51.47	4075	4320	4070	5290	2855	4075	4234.64	3.10	0	16903	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	558	-6.78	0.83	12	0.48	-633.00	5140.00	6170	20220819	-30.47	3390	20230314	26.55	4720	-9.11	20230713	3390	26.55	20230314	6170	-30.47	20220819	3390	26.55	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
15	20230728	110542	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	175	2	4.29	136409040	32603	26.91	4075	4255	4070	5290	2855	4075	4183.94	3.10	0	6885	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	553	-6.71	0.83	12	0.25	-633.00	5140.00	6170	20220819	-31.12	3390	20230314	25.37	4720	-9.96	20230713	3390	25.37	20230314	6170	-31.12	20220819	3390	25.37	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
16	20230728	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	95	2	2.33	62360340	15094	12.46	4075	4195	4070	5290	2855	4075	4131.47	3.10	0	2740	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	542	-6.59	0.81	12	0.12	-633.00	5140.00	6170	20220819	-32.41	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	6170	-32.41	20220819	3390	23.01	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
17	20230728	090539	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	0	3	0.00	18418155	4524	3.73	4075	4095	4070	5290	2855	4075	4071.21	3.10	0	3619	4408	4241	4133	3966	3858	4187	3912	75	1217	500	2850	5	1	13000000	530	-6.44	0.79	12	0.03	-633.00	5140.00	6170	20220819	-33.95	3390	20230314	20.21	4720	-13.67	20230713	3390	20.21	20230314	6170	-33.95	20220819	3390	20.21	20230314	2.98	N	054540	500	75 억		402465	N	N	0	N	00	N
18	20230727	160536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	-90	5	-2.16	502675895	120407	56.60	4165	4300	4025	5410	2920	4165	4175.19	3.21	-12165	-14845	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	530	-6.44	0.79	12	0.93	-633.00	5140.00	6170	20220819	-33.95	3390	20230314	20.21	4720	-13.67	20230713	3390	20.21	20230314	6170	-33.95	20220819	3390	20.21	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
19	20230727	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	-75	5	-1.80	483317425	115659	54.37	4165	4300	4025	5410	2920	4165	4178.81	3.21	-12165	-13037	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	532	-6.46	0.80	12	0.89	-633.00	5140.00	6170	20220819	-33.71	3390	20230314	20.65	4720	-13.35	20230713	3390	20.65	20230314	6170	-33.71	20220819	3390	20.65	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
20	20230727	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	0	3	0.00	389381770	92837	43.64	4165	4300	4125	5410	2920	4165	4194.25	3.21	-12165	-9425	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	541	-6.58	0.81	12	0.71	-633.00	5140.00	6170	20220819	-32.50	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	6170	-32.50	20220819	3390	22.86	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
21	20230727	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	10	2	0.24	332135475	79103	37.19	4165	4300	4125	5410	2920	4165	4198.77	3.21	-12165	-1146	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	543	-6.60	0.81	12	0.61	-633.00	5140.00	6170	20220819	-32.33	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	6170	-32.33	20220819	3390	23.16	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
22	20230727	120537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4190	25	2	0.60	285019955	67780	31.86	4165	4300	4125	5410	2920	4165	4205.07	3.21	-12165	298	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	545	-6.62	0.82	12	0.52	-633.00	5140.00	6170	20220819	-32.09	3390	20230314	23.60	4720	-11.23	20230713	3390	23.60	20230314	6170	-32.09	20220819	3390	23.60	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
23	20230727	110536	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	80	2	1.92	223881735	53244	25.03	4165	4300	4125	5410	2920	4165	4204.83	3.21	-12165	1767	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	552	-6.71	0.83	12	0.41	-633.00	5140.00	6170	20220819	-31.20	3390	20230314	25.22	4720	-10.06	20230713	3390	25.22	20230314	6170	-31.20	20220819	3390	25.22	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
24	20230727	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4155	-10	5	-0.24	110195540	26284	12.36	4165	4300	4125	5410	2920	4165	4192.50	3.21	-12165	-1641	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	540	-6.56	0.81	12	0.20	-633.00	5140.00	6170	20220819	-32.66	3390	20230314	22.57	4720	-11.97	20230713	3390	22.57	20230314	6170	-32.66	20220819	3390	22.57	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
25	20230727	090535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	120	2	2.88	32121485	7608	3.58	4165	4300	4165	5410	2920	4165	4222.07	3.21	-12165	464	4591	4377	4206	3992	3821	4292	3907	75	1245	500	2910	5	1	13000000	557	-6.77	0.83	12	0.06	-633.00	5140.00	6170	20220819	-30.55	3390	20230314	26.40	4720	-9.22	20230713	3390	26.40	20230314	6170	-30.55	20220819	3390	26.40	20230314	2.99	N	054540	500	75 억		416994	N	N	0	N	00	N
26	20230726	160533	57	100.00	KOSDAQ		금속	N	N	N	N		N	4165	-195	5	-4.47	876799040	210947	272.00	4420	4420	4035	5660	3055	4360	4156.49	3.30	0	-12344	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	541	-6.58	0.81	12	1.62	-633.00	5140.00	6170	20220819	-32.50	3390	20230314	22.86	4720	-11.76	20230713	3390	22.86	20230314	6170	-32.50	20220819	3390	22.86	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
27	20230726	150537	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	-185	5	-4.24	835291745	200949	259.11	4420	4420	4035	5660	3055	4360	4156.74	3.30	0	-11229	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	543	-6.60	0.81	12	1.55	-633.00	5140.00	6170	20220819	-32.33	3390	20230314	23.16	4720	-11.55	20230713	3390	23.16	20230314	6170	-32.33	20220819	3390	23.16	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
28	20230726	140534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	-220	5	-5.05	805677105	193816	249.91	4420	4420	4035	5660	3055	4360	4156.92	3.30	0	-12462	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	538	-6.54	0.81	12	1.49	-633.00	5140.00	6170	20220819	-32.90	3390	20230314	22.12	4720	-12.29	20230713	3390	22.12	20230314	6170	-32.90	20220819	3390	22.12	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
29	20230726	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-190	5	-4.36	699526640	168063	216.71	4420	4420	4080	5660	3055	4360	4162.29	3.30	0	-9867	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	542	-6.59	0.81	12	1.29	-633.00	5140.00	6170	20220819	-32.41	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	6170	-32.41	20220819	3390	23.01	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
30	20230726	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	-210	5	-4.82	614052580	147384	190.04	4420	4420	4080	5660	3055	4360	4166.34	3.30	0	335	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	540	-6.56	0.81	12	1.13	-633.00	5140.00	6170	20220819	-32.74	3390	20230314	22.42	4720	-12.08	20230713	3390	22.42	20230314	6170	-32.74	20220819	3390	22.42	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
31	20230726	110530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4160	-200	5	-4.59	567407175	136155	175.56	4420	4420	4080	5660	3055	4360	4167.36	3.30	0	5124	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	541	-6.57	0.81	12	1.05	-633.00	5140.00	6170	20220819	-32.58	3390	20230314	22.71	4720	-11.86	20230713	3390	22.71	20230314	6170	-32.58	20220819	3390	22.71	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
32	20230726	100535	57	100.00	KOSDAQ		금속	N	N	N	N		N	4170	-190	5	-4.36	213805040	50591	65.23	4420	4420	4165	5660	3055	4360	4226.15	3.30	0	-8877	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	542	-6.59	0.81	12	0.39	-633.00	5140.00	6170	20220819	-32.41	3390	20230314	23.01	4720	-11.65	20230713	3390	23.01	20230314	6170	-32.41	20220819	3390	23.01	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
33	20230726	090530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-70	5	-1.61	10875540	2531	3.26	4420	4420	4250	5660	3055	4360	4296.93	3.30	0	-1992	4520	4440	4360	4280	4200	4480	4320	75	1302	500	3050	5	1	13000000	558	-6.78	0.83	12	0.02	-633.00	5140.00	6170	20220819	-30.47	3390	20230314	26.55	4720	-9.11	20230713	3390	26.55	20230314	6170	-30.47	20220819	3390	26.55	20230314	3.18	N	054540	500	75 억		429159	N	N	0	N	00	N
34	20230725	160528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	80	2	1.87	337580680	77427	60.24	4280	4440	4280	5560	3000	4280	4359.99	3.25	0	6371	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	567	-6.89	0.85	12	0.60	-633.00	5140.00	6170	20220819	-29.34	3390	20230314	28.61	4720	-7.63	20230713	3390	28.61	20230314	6170	-29.34	20220819	3390	28.61	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
35	20230725	150526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	85	2	1.99	316966655	72703	56.56	4280	4440	4280	5560	3000	4280	4359.75	3.25	0	7055	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	567	-6.90	0.85	12	0.56	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
36	20230725	140525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	100	2	2.34	291130700	66799	51.97	4280	4440	4280	5560	3000	4280	4358.31	3.25	0	8388	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	569	-6.92	0.85	12	0.51	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
37	20230725	130530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	135	2	3.15	252827335	58074	45.18	4280	4440	4280	5560	3000	4280	4353.54	3.25	0	12965	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	574	-6.97	0.86	12	0.45	-633.00	5140.00	6170	20220819	-28.44	3390	20230314	30.24	4720	-6.46	20230713	3390	30.24	20230314	6170	-28.44	20220819	3390	30.24	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
38	20230725	120530	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	100	2	2.34	223754825	51466	40.04	4280	4440	4280	5560	3000	4280	4347.62	3.25	0	13539	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	569	-6.92	0.85	12	0.40	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
39	20230725	110526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	95	2	2.22	177743260	40982	31.88	4280	4385	4280	5560	3000	4280	4337.11	3.25	0	12399	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	569	-6.91	0.85	12	0.32	-633.00	5140.00	6170	20220819	-29.09	3390	20230314	29.06	4720	-7.31	20230713	3390	29.06	20230314	6170	-29.09	20220819	3390	29.06	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
40	20230725	100527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	70	2	1.64	120118525	27750	21.59	4280	4385	4280	5560	3000	4280	4328.60	3.25	0	9948	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	566	-6.87	0.85	12	0.21	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
41	20230725	090527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	40	2	0.93	19008315	4427	3.44	4280	4320	4280	5560	3000	4280	4293.72	3.25	0	838	4433	4356	4303	4226	4173	4330	4200	75	1280	500	2990	5	1	13000000	562	-6.82	0.84	12	0.03	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4720	-8.47	20230713	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	3.20	N	054540	500	75 억		422093	N	N	0	N	00	N
42	20230724	160529	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-120	5	-2.73	551322035	128465	155.65	4345	4380	4250	5720	3080	4400	4291.62	3.33	0	-10983	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	556	-6.76	0.83	12	0.99	-633.00	5140.00	6170	20220819	-30.63	3390	20230314	26.25	4720	-9.32	20230713	3390	26.25	20230314	6170	-30.63	20220819	3390	26.25	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
43	20230724	150524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-110	5	-2.50	528899105	123248	149.33	4345	4380	4250	5720	3080	4400	4291.34	3.33	0	-12987	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	558	-6.78	0.83	12	0.95	-633.00	5140.00	6170	20220819	-30.47	3390	20230314	26.55	4720	-9.11	20230713	3390	26.55	20230314	6170	-30.47	20220819	3390	26.55	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
44	20230724	140523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	-125	5	-2.84	485784955	113202	137.16	4345	4380	4250	5720	3080	4400	4291.31	3.33	0	-15469	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	556	-6.75	0.83	12	0.87	-633.00	5140.00	6170	20220819	-30.71	3390	20230314	26.11	4720	-9.43	20230713	3390	26.11	20230314	6170	-30.71	20220819	3390	26.11	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
45	20230724	130524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-130	5	-2.95	387600510	90179	109.26	4345	4380	4255	5720	3080	4400	4298.12	3.33	0	-12114	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	555	-6.75	0.83	12	0.69	-633.00	5140.00	6170	20220819	-30.79	3390	20230314	25.96	4720	-9.53	20230713	3390	25.96	20230314	6170	-30.79	20220819	3390	25.96	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
46	20230724	120525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-145	5	-3.30	360594705	83852	101.60	4345	4380	4255	5720	3080	4400	4300.37	3.33	0	-12637	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	553	-6.72	0.83	12	0.65	-633.00	5140.00	6170	20220819	-31.04	3390	20230314	25.52	4720	-9.85	20230713	3390	25.52	20230314	6170	-31.04	20220819	3390	25.52	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
47	20230724	110528	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-105	5	-2.39	230280215	53420	64.72	4345	4380	4280	5720	3080	4400	4310.75	3.33	0	-6659	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	558	-6.79	0.84	12	0.41	-633.00	5140.00	6170	20220819	-30.39	3390	20230314	26.70	4720	-9.00	20230713	3390	26.70	20230314	6170	-30.39	20220819	3390	26.70	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
48	20230724	100522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-100	5	-2.27	152681015	35428	42.93	4345	4380	4280	5720	3080	4400	4309.61	3.33	0	-8795	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	559	-6.79	0.84	12	0.27	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
49	20230724	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-100	5	-2.27	36692605	8460	10.25	4345	4380	4295	5720	3080	4400	4337.19	3.33	0	-6498	4506	4452	4376	4322	4246	4480	4350	75	1320	500	3080	5	1	13000000	559	-6.79	0.84	12	0.07	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4720	-8.90	20230713	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	3.15	N	054540	500	75 억		433073	N	N	0	N	00	N
50	20230721	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	5	2	0.11	354026080	81441	94.95	4395	4430	4300	5710	3080	4395	4346.89	3.42	0	-11638	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	572	-6.95	0.86	12	0.63	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4720	-6.78	20230713	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
51	20230721	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-40	5	-0.91	316689675	72922	85.02	4395	4430	4300	5710	3080	4395	4342.86	3.42	0	-7824	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	566	-6.88	0.85	12	0.56	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
52	20230721	140521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4370	-25	5	-0.57	245104480	56418	65.77	4395	4430	4300	5710	3080	4395	4344.44	3.42	0	-5153	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	568	-6.90	0.85	12	0.43	-633.00	5140.00	6170	20220819	-29.17	3390	20230314	28.91	4720	-7.42	20230713	3390	28.91	20230314	6170	-29.17	20220819	3390	28.91	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
53	20230721	130522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-30	5	-0.68	216167970	49782	58.04	4395	4430	4300	5710	3080	4395	4342.29	3.42	0	-2529	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	567	-6.90	0.85	12	0.38	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
54	20230721	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-30	5	-0.68	205218875	47270	55.11	4395	4430	4300	5710	3080	4395	4341.42	3.42	0	-757	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	567	-6.90	0.85	12	0.36	-633.00	5140.00	6170	20220819	-29.25	3390	20230314	28.76	4720	-7.52	20230713	3390	28.76	20230314	6170	-29.25	20220819	3390	28.76	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
55	20230721	110525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-55	5	-1.25	197403910	45476	53.02	4395	4430	4300	5710	3080	4395	4340.84	3.42	0	-396	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	564	-6.86	0.84	12	0.35	-633.00	5140.00	6170	20220819	-29.66	3390	20230314	28.02	4720	-8.05	20230713	3390	28.02	20230314	6170	-29.66	20220819	3390	28.02	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
56	20230721	100524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-45	5	-1.02	136534145	31449	36.66	4395	4430	4300	5710	3080	4395	4341.45	3.42	0	1090	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	566	-6.87	0.85	12	0.24	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
57	20230721	090525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-65	5	-1.48	23139700	5341	6.23	4395	4395	4320	5710	3080	4395	4332.47	3.42	0	633	4545	4470	4360	4285	4175	4415	4230	75	1315	500	3070	5	1	13000000	563	-6.84	0.84	12	0.04	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	3.15	N	054540	500	75 억		444625	N	N	0	N	00	N
58	20230720	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	5	2	0.11	373589155	85773	103.46	4435	4435	4250	5700	3075	4390	4355.51	3.26	0	21103	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	571	-6.94	0.86	12	0.66	-633.00	5140.00	6170	20220819	-28.77	3390	20230314	29.65	4720	-6.89	20230713	3390	29.65	20230314	6170	-28.77	20220819	3390	29.65	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
59	20230720	150519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	35	2	0.80	360837670	82873	99.96	4435	4435	4250	5700	3075	4390	4354.10	3.26	0	21161	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	575	-6.99	0.86	12	0.64	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4720	-6.25	20230713	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
60	20230720	140518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-5	5	-0.11	270916555	62388	75.25	4435	4435	4250	5700	3075	4390	4342.45	3.26	0	5523	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	570	-6.93	0.85	12	0.48	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4720	-7.10	20230713	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
61	20230720	130518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	25	2	0.57	231032170	53304	64.29	4435	4435	4250	5700	3075	4390	4334.24	3.26	0	5780	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	574	-6.97	0.86	12	0.41	-633.00	5140.00	6170	20220819	-28.44	3390	20230314	30.24	4720	-6.46	20230713	3390	30.24	20230314	6170	-28.44	20220819	3390	30.24	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
62	20230720	120524	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-40	5	-0.91	199481105	46087	55.59	4435	4435	4250	5700	3075	4390	4328.36	3.26	0	3457	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	566	-6.87	0.85	12	0.35	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
63	20230720	110522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4350	-40	5	-0.91	171292010	39606	47.77	4435	4435	4250	5700	3075	4390	4324.90	3.26	0	419	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	566	-6.87	0.85	12	0.30	-633.00	5140.00	6170	20220819	-29.50	3390	20230314	28.32	4720	-7.84	20230713	3390	28.32	20230314	6170	-29.50	20220819	3390	28.32	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
64	20230720	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-105	5	-2.39	102855310	23826	28.74	4435	4435	4250	5700	3075	4390	4316.94	3.26	0	-1914	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	557	-6.77	0.83	12	0.18	-633.00	5140.00	6170	20220819	-30.55	3390	20230314	26.40	4720	-9.22	20230713	3390	26.40	20230314	6170	-30.55	20220819	3390	26.40	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
65	20230720	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-60	5	-1.37	7950665	1829	2.21	4435	4435	4320	5700	3075	4390	4347.00	3.26	0	-167	4556	4472	4381	4297	4206	4515	4340	75	1312	500	3070	5	1	13000000	563	-6.84	0.84	12	0.01	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4720	-8.26	20230713	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	3.07	N	054540	500	75 억		423244	N	N	0	N	00	N
66	20230719	160527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	363197150	82791	79.07	4370	4465	4290	5710	3080	4395	4386.92	3.32	0	-8027	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	571	-6.94	0.85	12	0.64	-633.00	5140.00	6170	20220819	-28.85	3390	20230314	29.50	4720	-6.99	20230713	3390	29.50	20230314	6170	-28.85	20220819	3390	29.50	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
67	20230719	150525	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-15	5	-0.34	346584855	78996	75.44	4370	4465	4290	5710	3080	4395	4387.37	3.32	0	-7838	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	569	-6.92	0.85	12	0.61	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4720	-7.20	20230713	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
68	20230719	140527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	5	2	0.11	318498075	72585	69.32	4370	4465	4290	5710	3080	4395	4387.93	3.32	0	-7063	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	572	-6.95	0.86	12	0.56	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4720	-6.78	20230713	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
69	20230719	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	20	2	0.46	276181110	62940	60.11	4370	4465	4290	5710	3080	4395	4388.01	3.32	0	-5669	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	574	-6.97	0.86	12	0.48	-633.00	5140.00	6170	20220819	-28.44	3390	20230314	30.24	4720	-6.46	20230713	3390	30.24	20230314	6170	-28.44	20220819	3390	30.24	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
70	20230719	120526	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	45	2	1.02	253710730	57871	55.27	4370	4465	4290	5710	3080	4395	4384.07	3.32	0	-3035	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	577	-7.01	0.86	12	0.45	-633.00	5140.00	6170	20220819	-28.04	3390	20230314	30.97	4720	-5.93	20230713	3390	30.97	20230314	6170	-28.04	20220819	3390	30.97	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
71	20230719	110527	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	55	2	1.25	204242315	46719	44.62	4370	4465	4290	5710	3080	4395	4371.72	3.32	0	1328	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	579	-7.03	0.87	12	0.36	-633.00	5140.00	6170	20220819	-27.88	3390	20230314	31.27	4720	-5.72	20230713	3390	31.27	20230314	6170	-27.88	20220819	3390	31.27	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
72	20230719	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	30	2	0.68	150889720	34711	33.15	4370	4425	4290	5710	3080	4395	4347.03	3.32	0	5737	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	575	-6.99	0.86	12	0.27	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4720	-6.25	20230713	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
73	20230719	090522	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	-40	5	-0.91	13226255	3032	2.90	4370	4390	4355	5710	3080	4395	4362.22	3.32	0	343	4605	4500	4425	4320	4245	4462	4282	75	1315	500	3070	5	1	13000000	566	-6.88	0.85	12	0.02	-633.00	5140.00	6170	20220819	-29.42	3390	20230314	28.47	4720	-7.73	20230713	3390	28.47	20230314	6170	-29.42	20220819	3390	28.47	20230314	3.05	N	054540	500	75 억		431111	N	N	0	N	00	N
74	20230718	160523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-80	5	-1.79	461485620	104382	116.67	4480	4530	4350	5810	3135	4475	4421.17	3.39	0	-9620	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	571	-6.94	0.86	12	0.80	-633.00	5140.00	6170	20220819	-28.77	3390	20230314	29.65	4720	-6.89	20230713	3390	29.65	20230314	6170	-28.77	20220819	3390	29.65	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
75	20230718	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-80	5	-1.79	438057260	99049	110.71	4480	4530	4350	5810	3135	4475	4422.63	3.39	0	-10960	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	571	-6.94	0.86	12	0.76	-633.00	5140.00	6170	20220819	-28.77	3390	20230314	29.65	4720	-6.89	20230713	3390	29.65	20230314	6170	-28.77	20220819	3390	29.65	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
76	20230718	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-90	5	-2.01	405392730	91610	102.39	4480	4530	4350	5810	3135	4475	4425.20	3.39	0	-13177	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	570	-6.93	0.85	12	0.70	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4720	-7.10	20230713	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
77	20230718	130520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-90	5	-2.01	366896550	82814	92.56	4480	4530	4350	5810	3135	4475	4430.37	3.39	0	-13673	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	570	-6.93	0.85	12	0.64	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4720	-7.10	20230713	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
78	20230718	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-75	5	-1.68	318870205	71835	80.29	4480	4530	4350	5810	3135	4475	4438.93	3.39	0	-16333	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	572	-6.95	0.86	12	0.55	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4720	-6.78	20230713	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
79	20230718	110523	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-35	5	-0.78	294122855	66227	74.02	4480	4530	4350	5810	3135	4475	4441.13	3.39	0	-15150	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	577	-7.01	0.86	12	0.51	-633.00	5140.00	6170	20220819	-28.04	3390	20230314	30.97	4720	-5.93	20230713	3390	30.97	20230314	6170	-28.04	20220819	3390	30.97	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
80	20230718	100518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-50	5	-1.12	177672130	39695	44.37	4480	4530	4400	5810	3135	4475	4475.93	3.39	0	-15141	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	575	-6.99	0.86	12	0.31	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4720	-6.25	20230713	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
81	20230718	090519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	35	2	0.78	3470475	770	0.86	4480	4510	4475	5810	3135	4475	4507.11	3.39	0	-329	4651	4562	4471	4382	4291	4565	4385	75	1337	500	3130	5	1	13000000	586	-7.12	0.88	12	0.01	-633.00	5140.00	6170	20220819	-26.90	3390	20230314	33.04	4720	-4.45	20230713	3390	33.04	20230314	6170	-26.90	20220819	3390	33.04	20230314	3.02	N	054540	500	75 억		440726	N	N	0	N	00	N
82	20230717	160521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	0	3	0.00	398217345	89359	58.40	4475	4560	4380	5810	3135	4475	4456.22	3.44	0	-6831	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	582	-7.07	0.87	12	0.69	-633.00	5140.00	6170	20220819	-27.47	3390	20230314	32.01	4720	-5.19	20230713	3390	32.01	20230314	6170	-27.47	20220819	3390	32.01	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
83	20230717	150517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4470	-5	5	-0.11	369900900	83017	54.25	4475	4560	4380	5810	3135	4475	4455.67	3.44	0	-6831	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	581	-7.06	0.87	12	0.64	-633.00	5140.00	6170	20220819	-27.55	3390	20230314	31.86	4720	-5.30	20230713	3390	31.86	20230314	6170	-27.55	20220819	3390	31.86	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
84	20230717	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-25	5	-0.56	332079270	74555	48.72	4475	4560	4380	5810	3135	4475	4454.09	3.44	0	-6006	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	579	-7.03	0.87	12	0.57	-633.00	5140.00	6170	20220819	-27.88	3390	20230314	31.27	4720	-5.72	20230713	3390	31.27	20230314	6170	-27.88	20220819	3390	31.27	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
85	20230717	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-35	5	-0.78	297757295	66804	43.66	4475	4560	4380	5810	3135	4475	4457.12	3.44	0	-4438	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	577	-7.01	0.86	12	0.51	-633.00	5140.00	6170	20220819	-28.04	3390	20230314	30.97	4720	-5.93	20230713	3390	30.97	20230314	6170	-28.04	20220819	3390	30.97	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
86	20230717	120521	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-45	5	-1.01	266812015	59815	39.09	4475	4560	4380	5810	3135	4475	4460.57	3.44	0	-3109	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	576	-7.00	0.86	12	0.46	-633.00	5140.00	6170	20220819	-28.20	3390	20230314	30.68	4720	-6.14	20230713	3390	30.68	20230314	6170	-28.20	20220819	3390	30.68	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
87	20230717	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-20	5	-0.45	244978165	54883	35.87	4475	4560	4380	5810	3135	4475	4463.60	3.44	0	-3285	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	579	-7.04	0.87	12	0.42	-633.00	5140.00	6170	20220819	-27.80	3390	20230314	31.42	4720	-5.61	20230713	3390	31.42	20230314	6170	-27.80	20220819	3390	31.42	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
88	20230717	100517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-45	5	-1.01	180379045	40233	26.29	4475	4560	4395	5810	3135	4475	4483.41	3.44	0	-3970	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	576	-7.00	0.86	12	0.31	-633.00	5140.00	6170	20220819	-28.20	3390	20230314	30.68	4720	-6.14	20230713	3390	30.68	20230314	6170	-28.20	20220819	3390	30.68	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
89	20230717	090515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	15	2	0.34	25741085	5749	3.76	4475	4490	4465	5810	3135	4475	4477.59	3.44	0	-1563	4691	4582	4506	4397	4321	4545	4360	75	1337	500	3130	5	1	13000000	584	-7.09	0.87	12	0.04	-633.00	5140.00	6170	20220819	-27.23	3390	20230314	32.45	4720	-4.87	20230713	3390	32.45	20230314	6170	-27.23	20220819	3390	32.45	20230314	2.68	N	054540	500	75 억		447539	N	N	0	N	00	N
90	20230714	160515	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-125	5	-2.72	682205460	152573	27.35	4610	4615	4430	5980	3220	4600	4471.33	3.63	0	-24367	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	582	-7.07	0.87	12	1.17	-633.00	5140.00	6170	20220819	-27.47	3390	20230314	32.01	4720	-5.19	20230713	3390	32.01	20230314	6170	-27.47	20220819	3390	32.01	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
91	20230714	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-135	5	-2.93	661513205	147949	26.52	4610	4615	4430	5980	3220	4600	4471.22	3.63	0	-23848	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	580	-7.05	0.87	12	1.14	-633.00	5140.00	6170	20220819	-27.63	3390	20230314	31.71	4720	-5.40	20230713	3390	31.71	20230314	6170	-27.63	20220819	3390	31.71	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
92	20230714	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-135	5	-2.93	621710880	139010	24.91	4610	4615	4430	5980	3220	4600	4472.42	3.63	0	-22333	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	580	-7.05	0.87	12	1.07	-633.00	5140.00	6170	20220819	-27.63	3390	20230314	31.71	4720	-5.40	20230713	3390	31.71	20230314	6170	-27.63	20220819	3390	31.71	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
93	20230714	130513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-125	5	-2.72	570684100	127573	22.86	4610	4615	4430	5980	3220	4600	4473.39	3.63	0	-18144	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	582	-7.07	0.87	12	0.98	-633.00	5140.00	6170	20220819	-27.47	3390	20230314	32.01	4720	-5.19	20230713	3390	32.01	20230314	6170	-27.47	20220819	3390	32.01	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
94	20230714	120514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-160	5	-3.48	532914765	119083	21.34	4610	4615	4430	5980	3220	4600	4475.15	3.63	0	-14869	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	577	-7.01	0.86	12	0.92	-633.00	5140.00	6170	20220819	-28.04	3390	20230314	30.97	4720	-5.93	20230713	3390	30.97	20230314	6170	-28.04	20220819	3390	30.97	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
95	20230714	110517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-135	5	-2.93	472154485	105397	18.89	4610	4615	4435	5980	3220	4600	4479.77	3.63	0	-13535	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	580	-7.05	0.87	12	0.81	-633.00	5140.00	6170	20220819	-27.63	3390	20230314	31.71	4720	-5.40	20230713	3390	31.71	20230314	6170	-27.63	20220819	3390	31.71	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
96	20230714	100520	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-115	5	-2.50	386233540	86092	15.43	4610	4615	4435	5980	3220	4600	4486.29	3.63	0	-12105	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	583	-7.09	0.87	12	0.66	-633.00	5140.00	6170	20220819	-27.31	3390	20230314	32.30	4720	-4.98	20230713	3390	32.30	20230314	6170	-27.31	20220819	3390	32.30	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
97	20230714	090517	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-5	5	-0.11	32779970	7140	1.28	4610	4615	4540	5980	3220	4600	4591.03	3.63	0	-2588	4826	4712	4606	4492	4386	4660	4440	75	1380	500	3220	5	1	13000000	597	-7.26	0.89	12	0.05	-633.00	5140.00	6170	20220819	-25.53	3390	20230314	35.55	4720	-2.65	20230713	3390	35.55	20230314	6170	-25.53	20220819	3390	35.55	20230314	2.85	N	054540	500	75 억		471817	N	N	0	N	00	N
98	20230713	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-15	5	-0.33	2567014885	555766	102.89	4670	4720	4500	5990	3235	4615	4618.91	4.88	0	-167737	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	598	-7.27	0.89	12	4.28	-633.00	5140.00	6170	20220819	-25.45	3390	20230314	35.69	4720	-2.54	20230713	3390	35.69	20230314	6170	-25.45	20220819	3390	35.69	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
99	20230713	150511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	-50	5	-1.08	2495933725	540275	100.03	4670	4720	4500	5990	3235	4615	4619.75	4.88	0	-163380	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	593	-7.21	0.89	12	4.16	-633.00	5140.00	6170	20220819	-26.01	3390	20230314	34.66	4720	-3.28	20230713	3390	34.66	20230314	6170	-26.01	20220819	3390	34.66	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
100	20230713	140511	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-25	5	-0.54	2423801575	524508	97.11	4670	4720	4500	5990	3235	4615	4621.10	4.88	0	-160542	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	597	-7.25	0.89	12	4.03	-633.00	5140.00	6170	20220819	-25.61	3390	20230314	35.40	4720	-2.75	20230713	3390	35.40	20230314	6170	-25.61	20220819	3390	35.40	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
101	20230713	130512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	0	3	0.00	2284202490	494131	91.48	4670	4720	4500	5990	3235	4615	4622.67	4.88	0	-152285	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	600	-7.29	0.90	12	3.80	-633.00	5140.00	6170	20220819	-25.20	3390	20230314	36.14	4720	-2.22	20230713	3390	36.14	20230314	6170	-25.20	20220819	3390	36.14	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
102	20230713	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4650	35	2	0.76	1580470770	342379	63.39	4670	4675	4500	5990	3235	4615	4616.15	4.88	0	-112262	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	605	-7.35	0.90	12	2.63	-633.00	5140.00	6170	20220819	-24.64	3390	20230314	37.17	4685	-0.75	20230712	3390	37.17	20230314	6170	-24.64	20220819	3390	37.17	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
103	20230713	110513	57	100.00	KOSDAQ		금속	N	N	N	N		N	4610	-5	5	-0.11	1309566310	284082	52.59	4670	4675	4500	5990	3235	4615	4609.81	4.88	0	-91995	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	599	-7.28	0.90	12	2.19	-633.00	5140.00	6170	20220819	-25.28	3390	20230314	35.99	4685	-1.60	20230712	3390	35.99	20230314	6170	-25.28	20220819	3390	35.99	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
104	20230713	100512	57	100.00	KOSDAQ		금속	N	N	N	N		N	4585	-30	5	-0.65	1127000255	244432	45.25	4670	4675	4500	5990	3235	4615	4610.68	4.88	0	-84893	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	596	-7.24	0.89	12	1.88	-633.00	5140.00	6170	20220819	-25.69	3390	20230314	35.25	4685	-2.13	20230712	3390	35.25	20230314	6170	-25.69	20220819	3390	35.25	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
105	20230713	090435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4635	20	2	0.43	423129310	90842	16.82	4670	4675	4630	5990	3235	4615	4658.02	4.88	0	-38858	4861	4737	4561	4437	4261	4800	4500	75	1377	500	3230	5	1	13000000	603	-7.32	0.90	12	0.70	-633.00	5140.00	6170	20220819	-24.88	3390	20230314	36.73	4685	-1.07	20230712	3390	36.73	20230314	6170	-24.88	20220819	3390	36.73	20230314	2.89	N	054540	500	75 억		634394	N	N	0	N	00	N
106	20230712	160509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4615	205	2	4.65	2469416135	538304	551.19	4410	4685	4385	5730	3090	4410	4587.37	5.31	0	-60793	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	600	-7.29	0.90	12	4.14	-633.00	5140.00	6170	20220819	-25.20	3390	20230314	36.14	4685	-1.49	20230712	3390	36.14	20230314	6170	-25.20	20220819	3390	36.14	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
107	20230712	150506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	190	2	4.31	2305758740	502832	514.86	4410	4685	4385	5730	3090	4410	4585.54	5.31	0	-57624	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	598	-7.27	0.89	12	3.87	-633.00	5140.00	6170	20220819	-25.45	3390	20230314	35.69	4685	-1.81	20230712	3390	35.69	20230314	6170	-25.45	20220819	3390	35.69	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
108	20230712	140505	57	100.00	KOSDAQ		금속	N	N	N	N		N	4675	265	2	6.01	1934400445	422643	432.76	4410	4680	4385	5730	3090	4410	4576.91	5.31	0	-42261	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	608	-7.39	0.91	12	3.25	-633.00	5140.00	6170	20220819	-24.23	3390	20230314	37.91	4680	-0.11	20230712	3390	37.91	20230314	6170	-24.23	20220819	3390	37.91	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
109	20230712	130507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4575	165	2	3.74	1638102890	358667	367.25	4410	4680	4385	5730	3090	4410	4567.20	5.31	0	-32465	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	595	-7.23	0.89	12	2.76	-633.00	5140.00	6170	20220819	-25.85	3390	20230314	34.96	4680	-2.24	20230712	3390	34.96	20230314	6170	-25.85	20220819	3390	34.96	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
110	20230712	120508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4630	220	2	4.99	1184258135	260827	267.07	4410	4630	4385	5730	3090	4410	4540.40	5.31	0	-16962	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	602	-7.31	0.90	12	2.01	-633.00	5140.00	6170	20220819	-24.96	3390	20230314	36.58	4630	0.00	20230712	3390	36.58	20230314	6170	-24.96	20220819	3390	36.58	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
111	20230712	110507	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	180	2	4.08	837742685	185410	189.85	4410	4600	4385	5730	3090	4410	4518.33	5.31	0	-4018	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	597	-7.25	0.89	12	1.43	-633.00	5140.00	6170	20220819	-25.61	3390	20230314	35.40	4600	0.00	20230704	3390	35.40	20230314	6170	-25.61	20220819	3390	35.40	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
112	20230712	100509	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	70	2	1.59	454607990	101118	103.54	4410	4580	4385	5730	3090	4410	4495.82	5.31	0	-15194	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	582	-7.08	0.87	12	0.78	-633.00	5140.00	6170	20220819	-27.39	3390	20230314	32.15	4600	-2.61	20230704	3390	32.15	20230314	6170	-27.39	20220819	3390	32.15	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
113	20230712	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	15	2	0.34	75245805	17041	17.45	4410	4450	4385	5730	3090	4410	4415.57	5.31	0	2177	4476	4442	4386	4352	4296	4460	4370	75	1320	500	3080	5	1	13000000	575	-6.99	0.86	12	0.13	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4600	-3.80	20230704	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	2.84	N	054540	500	75 억		689787	N	N	0	N	00	N
114	20230711	160501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	15	2	0.34	427586980	97619	49.90	4405	4420	4330	5710	3080	4395	4380.16	5.32	0	-2358	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	573	-6.97	0.86	12	0.75	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4600	-4.13	20230704	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
115	20230711	150501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	10	2	0.23	401443130	91681	46.86	4405	4420	4330	5710	3080	4395	4378.69	5.32	0	-2560	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	573	-6.96	0.86	12	0.71	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4600	-4.24	20230704	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
116	20230711	140459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-20	5	-0.46	376101205	85887	43.90	4405	4420	4330	5710	3080	4395	4379.02	5.32	0	-1163	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	569	-6.91	0.85	12	0.66	-633.00	5140.00	6170	20220819	-29.09	3390	20230314	29.06	4600	-4.89	20230704	3390	29.06	20230314	6170	-29.09	20220819	3390	29.06	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
117	20230711	130451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-15	5	-0.34	325295840	74229	37.94	4405	4420	4330	5710	3080	4395	4382.33	5.32	0	-707	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	569	-6.92	0.85	12	0.57	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4600	-4.78	20230704	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
118	20230711	120503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-10	5	-0.23	298316485	68060	34.79	4405	4420	4330	5710	3080	4395	4383.14	5.32	0	1578	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	570	-6.93	0.85	12	0.52	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4600	-4.67	20230704	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
119	20230711	110506	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	15	2	0.34	218166850	49741	25.43	4405	4420	4330	5710	3080	4395	4386.06	5.32	0	-458	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	573	-6.97	0.86	12	0.38	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4600	-4.13	20230704	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
120	20230711	100504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-20	5	-0.46	164567675	37586	19.21	4405	4420	4330	5710	3080	4395	4378.43	5.32	0	-5338	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	569	-6.91	0.85	12	0.29	-633.00	5140.00	6170	20220819	-29.09	3390	20230314	29.06	4600	-4.89	20230704	3390	29.06	20230314	6170	-29.09	20220819	3390	29.06	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
121	20230711	090503	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-10	5	-0.23	16065655	3669	1.88	4405	4410	4330	5710	3080	4395	4378.76	5.32	0	-2262	4585	4490	4395	4300	4205	4537	4347	75	1315	500	3070	5	1	13000000	570	-6.93	0.85	12	0.03	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4600	-4.67	20230704	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	2.82	N	054540	500	75 억		691647	N	N	0	N	00	N
122	20230710	160500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	35	2	0.80	860434860	195129	136.53	4300	4490	4300	5660	3055	4360	4409.79	5.43	0	-14773	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	571	-6.94	0.86	12	1.50	-633.00	5140.00	6170	20220819	-28.77	3390	20230314	29.65	4600	-4.46	20230704	3390	29.65	20230314	6170	-28.77	20220819	3390	29.65	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
123	20230710	150458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	20	2	0.46	828542780	187856	131.44	4300	4490	4300	5660	3055	4360	4410.75	5.43	0	-15578	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	569	-6.92	0.85	12	1.45	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4600	-4.78	20230704	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
124	20230710	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	105	2	2.41	592726320	134410	94.05	4300	4490	4300	5660	3055	4360	4410.15	5.43	0	-7104	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	580	-7.05	0.87	12	1.03	-633.00	5140.00	6170	20220819	-27.63	3390	20230314	31.71	4600	-2.93	20230704	3390	31.71	20230314	6170	-27.63	20220819	3390	31.71	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
125	20230710	130452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	90	2	2.06	506021385	114918	80.41	4300	4490	4300	5660	3055	4360	4403.64	5.43	0	-5446	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	579	-7.03	0.87	12	0.88	-633.00	5140.00	6170	20220819	-27.88	3390	20230314	31.27	4600	-3.26	20230704	3390	31.27	20230314	6170	-27.88	20220819	3390	31.27	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
126	20230710	120501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	70	2	1.61	346738350	79181	55.40	4300	4450	4300	5660	3055	4360	4379.26	5.43	0	2880	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	576	-7.00	0.86	12	0.61	-633.00	5140.00	6170	20220819	-28.20	3390	20230314	30.68	4600	-3.70	20230704	3390	30.68	20230314	6170	-28.20	20220819	3390	30.68	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
127	20230710	110502	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	50	2	1.15	265246160	60790	42.53	4300	4425	4300	5660	3055	4360	4363.37	5.43	0	-3035	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	573	-6.97	0.86	12	0.47	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4600	-4.13	20230704	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
128	20230710	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	40	2	0.92	166403320	38341	26.83	4300	4410	4300	5660	3055	4360	4339.65	5.43	0	5997	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	572	-6.95	0.86	12	0.29	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4600	-4.35	20230704	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
129	20230710	090456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-15	5	-0.34	53721145	12458	8.72	4300	4350	4300	5660	3055	4360	4308.75	5.43	0	3646	4523	4441	4348	4266	4173	4482	4307	75	1302	500	3050	5	1	13000000	565	-6.86	0.85	12	0.10	-633.00	5140.00	6170	20220819	-29.58	3390	20230314	28.17	4600	-5.54	20230704	3390	28.17	20230314	6170	-29.58	20220819	3390	28.17	20230314	3.09	N	054540	500	75 억		705438	N	N	0	N	00	N
130	20230707	160454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-30	5	-0.68	612793705	141776	75.45	4350	4430	4255	5700	3075	4390	4322.11	5.33	0	11571	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	567	-6.89	0.85	12	1.09	-633.00	5140.00	6170	20220819	-29.34	3390	20230314	28.61	4600	-5.22	20230704	3390	28.61	20230314	6170	-29.34	20220819	3390	28.61	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
131	20230707	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4320	-70	5	-1.59	546798525	126593	67.37	4350	4430	4255	5700	3075	4390	4319.34	5.33	0	16261	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	562	-6.82	0.84	12	0.97	-633.00	5140.00	6170	20220819	-29.98	3390	20230314	27.43	4600	-6.09	20230704	3390	27.43	20230314	6170	-29.98	20220819	3390	27.43	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
132	20230707	140504	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-110	5	-2.51	517075915	119684	63.69	4350	4430	4255	5700	3075	4390	4320.34	5.33	0	17150	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	556	-6.76	0.83	12	0.92	-633.00	5140.00	6170	20220819	-30.63	3390	20230314	26.25	4600	-6.96	20230704	3390	26.25	20230314	6170	-30.63	20220819	3390	26.25	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
133	20230707	130500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-95	5	-2.16	481566385	111404	59.28	4350	4430	4255	5700	3075	4390	4322.70	5.33	0	17460	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	558	-6.79	0.84	12	0.86	-633.00	5140.00	6170	20220819	-30.39	3390	20230314	26.70	4600	-6.63	20230704	3390	26.70	20230314	6170	-30.39	20220819	3390	26.70	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
134	20230707	120459	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-80	5	-1.82	432362640	99928	53.18	4350	4430	4255	5700	3075	4390	4326.74	5.33	0	17192	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	560	-6.81	0.84	12	0.77	-633.00	5140.00	6170	20220819	-30.15	3390	20230314	27.14	4600	-6.30	20230704	3390	27.14	20230314	6170	-30.15	20220819	3390	27.14	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
135	20230707	110500	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-90	5	-2.05	283368260	65161	34.68	4350	4430	4280	5700	3075	4390	4348.74	5.33	0	4343	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	559	-6.79	0.84	12	0.50	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4600	-6.52	20230704	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
136	20230707	100456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-90	5	-2.05	204586880	46842	24.93	4350	4430	4295	5700	3075	4390	4367.59	5.33	0	2064	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	559	-6.79	0.84	12	0.36	-633.00	5140.00	6170	20220819	-30.31	3390	20230314	26.84	4600	-6.52	20230704	3390	26.84	20230314	6170	-30.31	20220819	3390	26.84	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
137	20230707	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	15	2	0.34	51970120	11852	6.31	4350	4405	4350	5700	3075	4390	4384.92	5.33	0	6550	4570	4480	4390	4300	4210	4435	4255	75	1312	500	3070	5	1	13000000	573	-6.96	0.86	12	0.09	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4600	-4.24	20230704	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	3.28	N	054540	500	75 억		692275	N	N	0	N	00	N
138	20230706	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-40	5	-0.90	821504915	187390	59.86	4430	4480	4300	5750	3105	4430	4383.84	5.38	0	-9748	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	571	-6.94	0.85	12	1.44	-633.00	5140.00	6170	20220819	-28.85	3390	20230314	29.50	4600	-4.57	20230704	3390	29.50	20230314	6170	-28.85	20220819	3390	29.50	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
139	20230706	150456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-85	5	-1.92	779641775	177823	56.80	4430	4480	4300	5750	3105	4430	4384.28	5.38	0	-8677	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	565	-6.86	0.85	12	1.37	-633.00	5140.00	6170	20220819	-29.58	3390	20230314	28.17	4600	-5.54	20230704	3390	28.17	20230314	6170	-29.58	20220819	3390	28.17	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
140	20230706	140456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-100	5	-2.26	736727005	167974	53.65	4430	4480	4300	5750	3105	4430	4385.87	5.38	0	-8839	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	563	-6.84	0.84	12	1.29	-633.00	5140.00	6170	20220819	-29.82	3390	20230314	27.73	4600	-5.87	20230704	3390	27.73	20230314	6170	-29.82	20220819	3390	27.73	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
141	20230706	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-45	5	-1.02	514472735	116652	37.26	4430	4480	4350	5750	3105	4430	4410.26	5.38	0	-14073	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	570	-6.93	0.85	12	0.90	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4600	-4.67	20230704	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
142	20230706	120455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	-5	5	-0.11	416427245	94420	30.16	4430	4480	4350	5750	3105	4430	4410.30	5.38	0	-5619	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	575	-6.99	0.86	12	0.73	-633.00	5140.00	6170	20220819	-28.28	3390	20230314	30.53	4600	-3.80	20230704	3390	30.53	20230314	6170	-28.28	20220819	3390	30.53	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
143	20230706	110458	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	5	2	0.11	327625750	74438	23.78	4430	4465	4350	5750	3105	4430	4401.19	5.38	0	-1805	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	577	-7.01	0.86	12	0.57	-633.00	5140.00	6170	20220819	-28.12	3390	20230314	30.83	4600	-3.59	20230704	3390	30.83	20230314	6170	-28.12	20220819	3390	30.83	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
144	20230706	100455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-20	5	-0.45	238659480	54401	17.38	4430	4450	4350	5750	3105	4430	4386.77	5.38	0	2614	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	573	-6.97	0.86	12	0.42	-633.00	5140.00	6170	20220819	-28.53	3390	20230314	30.09	4600	-4.13	20230704	3390	30.09	20230314	6170	-28.53	20220819	3390	30.09	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
145	20230706	090455	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	-45	5	-1.02	71036520	16146	5.16	4430	4430	4385	5750	3105	4430	4398.99	5.38	0	3645	4613	4521	4438	4346	4263	4480	4305	75	1322	500	3100	5	1	13000000	570	-6.93	0.85	12	0.12	-633.00	5140.00	6170	20220819	-28.93	3390	20230314	29.35	4600	-4.67	20230704	3390	29.35	20230314	6170	-28.93	20220819	3390	29.35	20230314	3.28	N	054540	500	75 억		699865	N	N	0	N	00	N
146	20230705	160453	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	-60	5	-1.34	1388643245	312534	10.53	4490	4530	4355	5830	3145	4490	4443.13	5.60	0	-31503	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	576	-7.00	0.86	12	2.40	-633.00	5140.00	6170	20220819	-28.20	3390	20230314	30.68	4600	-3.70	20230704	3390	30.68	20230314	6170	-28.20	20220819	3390	30.68	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
147	20230705	150452	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-55	5	-1.22	1340348225	301605	10.16	4490	4530	4355	5830	3145	4490	4444.00	5.60	0	-28793	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	577	-7.01	0.86	12	2.32	-633.00	5140.00	6170	20220819	-28.12	3390	20230314	30.83	4600	-3.59	20230704	3390	30.83	20230314	6170	-28.12	20220819	3390	30.83	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
148	20230705	140447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4460	-30	5	-0.67	1227296110	276000	9.29	4490	4530	4355	5830	3145	4490	4446.68	5.60	0	-33046	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	580	-7.05	0.87	12	2.12	-633.00	5140.00	6170	20220819	-27.71	3390	20230314	31.56	4600	-3.04	20230704	3390	31.56	20230314	6170	-27.71	20220819	3390	31.56	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
149	20230705	130447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-35	5	-0.78	1148560945	258329	8.70	4490	4530	4355	5830	3145	4490	4446.06	5.60	0	-28071	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	579	-7.04	0.87	12	1.99	-633.00	5140.00	6170	20220819	-27.80	3390	20230314	31.42	4600	-3.15	20230704	3390	31.42	20230314	6170	-27.80	20220819	3390	31.42	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
150	20230705	120447	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-90	5	-2.00	991723295	223180	7.52	4490	4530	4355	5830	3145	4490	4443.54	5.60	0	-16065	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	572	-6.95	0.86	12	1.72	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4600	-4.35	20230704	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
151	20230705	110451	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-90	5	-2.00	889645665	199922	6.73	4490	4530	4360	5830	3145	4490	4449.90	5.60	0	-13138	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	572	-6.95	0.86	12	1.54	-633.00	5140.00	6170	20220819	-28.69	3390	20230314	29.79	4600	-4.35	20230704	3390	29.79	20230314	6170	-28.69	20220819	3390	29.79	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
152	20230705	100449	57	100.00	KOSDAQ		금속	N	N	N	N		N	4380	-110	5	-2.45	790171070	177186	5.97	4490	4530	4375	5830	3145	4490	4459.50	5.60	0	-6035	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	569	-6.92	0.85	12	1.36	-633.00	5140.00	6170	20220819	-29.01	3390	20230314	29.20	4600	-4.78	20230704	3390	29.20	20230314	6170	-29.01	20220819	3390	29.20	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
153	20230705	090448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-10	5	-0.22	206606525	46062	1.55	4490	4530	4455	5830	3145	4490	4485.37	5.60	0	-2410	4886	4687	4401	4202	3916	4787	4302	75	1342	500	3140	5	1	13000000	582	-7.08	0.87	12	0.35	-633.00	5140.00	6170	20220819	-27.39	3390	20230314	32.15	4600	-2.61	20230704	3390	32.15	20230314	6170	-27.39	20220819	3390	32.15	20230314	3.28	N	054540	500	75 억		728443	N	N	0	N	00	N
154	20230704	160448	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	380	2	9.25	13058215010	2954522	4390.08	4140	4600	4115	5340	2880	4110	4419.61	5.11	0	64188	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	584	-7.09	0.87	12	22.73	-633.00	5140.00	6170	20220819	-27.23	3390	20230314	32.45	4600	-2.39	20230704	3390	32.45	20230314	6170	-27.23	20220819	3390	32.45	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
155	20230704	150442	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	280	2	6.81	12776572110	2891416	4296.31	4140	4600	4115	5340	2880	4110	4418.79	5.11	0	65573	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	571	-6.94	0.85	12	22.24	-633.00	5140.00	6170	20220819	-28.85	3390	20230314	29.50	4600	-4.57	20230704	3390	29.50	20230314	6170	-28.85	20220819	3390	29.50	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
156	20230704	140446	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	390	2	9.49	11447286535	2588685	3846.49	4140	4600	4115	5340	2880	4110	4422.05	5.11	0	-19362	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	585	-7.11	0.88	12	19.91	-633.00	5140.00	6170	20220819	-27.07	3390	20230314	32.74	4600	-2.17	20230704	3390	32.74	20230314	6170	-27.07	20220819	3390	32.74	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
157	20230704	130440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4415	305	2	7.42	10271181325	2326395	3456.75	4140	4600	4115	5340	2880	4110	4415.06	5.11	0	-66479	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	574	-6.97	0.86	12	17.90	-633.00	5140.00	6170	20220819	-28.44	3390	20230314	30.24	4600	-4.02	20230704	3390	30.24	20230314	6170	-28.44	20220819	3390	30.24	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
158	20230704	120443	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	295	2	7.18	7611245460	1715669	2549.29	4140	4600	4115	5340	2880	4110	4436.31	5.11	0	-109468	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	573	-6.96	0.86	12	13.20	-633.00	5140.00	6170	20220819	-28.61	3390	20230314	29.94	4600	-4.24	20230704	3390	29.94	20230314	6170	-28.61	20220819	3390	29.94	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
159	20230704	110440	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	125	2	3.04	541262960	128547	191.01	4140	4245	4115	5340	2880	4110	4210.62	5.11	0	26773	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	551	-6.69	0.82	12	0.99	-633.00	5140.00	6170	20220819	-31.36	3390	20230314	24.93	4550	-6.92	20230109	3390	24.93	20230314	6170	-31.36	20220819	3390	24.93	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
160	20230704	100439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4210	100	2	2.43	223978240	53451	79.42	4140	4245	4115	5340	2880	4110	4190.35	5.11	0	266	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	547	-6.65	0.82	12	0.41	-633.00	5140.00	6170	20220819	-31.77	3390	20230314	24.19	4550	-7.47	20230109	3390	24.19	20230314	6170	-31.77	20220819	3390	24.19	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
161	20230704	090439	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	10	2	0.24	12941190	3132	4.65	4140	4140	4115	5340	2880	4110	4131.93	5.11	0	124	4196	4152	4131	4087	4066	4142	4077	75	1230	500	2870	5	1	13000000	536	-6.51	0.80	12	0.02	-633.00	5140.00	6170	20220819	-33.23	3390	20230314	21.53	4550	-9.45	20230109	3390	21.53	20230314	6170	-33.23	20220819	3390	21.53	20230314	3.34	N	054540	500	75 억		663857	N	N	0	N	00	N
162	20230703	160433	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	-10	5	-0.24	277514315	67300	102.86	4140	4175	4110	5350	2885	4120	4123.57	5.09	0	2293	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	534	-6.49	0.80	12	0.52	-633.00	5140.00	6170	20220819	-33.39	3390	20230314	21.24	4550	-9.67	20230109	3390	21.24	20230314	6170	-33.39	20220819	3390	21.24	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
163	20230703	150437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4120	0	3	0.00	186251925	45120	68.96	4140	4175	4110	5350	2885	4120	4127.92	5.09	0	619	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	536	-6.51	0.80	12	0.35	-633.00	5140.00	6170	20220819	-33.23	3390	20230314	21.53	4550	-9.45	20230109	3390	21.53	20230314	6170	-33.23	20220819	3390	21.53	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
164	20230703	140437	57	100.00	KOSDAQ		금속	N	N	N	N		N	4125	5	2	0.12	149194350	36136	55.23	4140	4175	4110	5350	2885	4120	4128.69	5.09	0	367	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	536	-6.52	0.80	12	0.28	-633.00	5140.00	6170	20220819	-33.14	3390	20230314	21.68	4550	-9.34	20230109	3390	21.68	20230314	6170	-33.14	20220819	3390	21.68	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
165	20230703	130436	57	100.00	KOSDAQ		금속	N	N	N	N		N	4145	25	2	0.61	102523665	24841	37.97	4140	4175	4110	5350	2885	4120	4127.20	5.09	0	2271	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	539	-6.55	0.81	12	0.19	-633.00	5140.00	6170	20220819	-32.82	3390	20230314	22.27	4550	-8.90	20230109	3390	22.27	20230314	6170	-32.82	20220819	3390	22.27	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
166	20230703	120438	57	100.00	KOSDAQ		금속	N	N	N	N		N	4150	30	2	0.73	96505205	23385	35.74	4140	4175	4110	5350	2885	4120	4126.80	5.09	0	1967	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	540	-6.56	0.81	12	0.18	-633.00	5140.00	6170	20220819	-32.74	3390	20230314	22.42	4550	-8.79	20230109	3390	22.42	20230314	6170	-32.74	20220819	3390	22.42	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
167	20230703	110435	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	92466180	22410	34.25	4140	4175	4110	5350	2885	4120	4126.11	5.09	0	2004	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	538	-6.54	0.81	12	0.17	-633.00	5140.00	6170	20220819	-32.90	3390	20230314	22.12	4550	-9.01	20230109	3390	22.12	20230314	6170	-32.90	20220819	3390	22.12	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
168	20230703	100429	57	100.00	KOSDAQ		금속	N	N	N	N		N	4140	20	2	0.49	66607150	16137	24.66	4140	4175	4110	5350	2885	4120	4127.60	5.09	0	2396	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	538	-6.54	0.81	12	0.12	-633.00	5140.00	6170	20220819	-32.90	3390	20230314	22.12	4550	-9.01	20230109	3390	22.12	20230314	6170	-32.90	20220819	3390	22.12	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N
169	20230703	090431	57	100.00	KOSDAQ		금속	N	N	N	N		N	4175	55	2	1.33	7694620	1851	2.83	4140	4175	4140	5350	2885	4120	4157.01	5.09	0	740	4260	4190	4075	4005	3890	4225	4040	75	1232	500	2880	5	1	13000000	543	-6.60	0.81	12	0.01	-633.00	5140.00	6170	20220819	-32.33	3390	20230314	23.16	4550	-8.24	20230109	3390	23.16	20230314	6170	-32.33	20220819	3390	23.16	20230314	3.34	N	054540	500	75 억		661323	N	N	0	N	00	N