KissMeData/044490/price/prices-20240701.csv at 02b4e9be1ed7f569eb3217c788901f9697d30812

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160515	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	-40	5	-0.24	710457320	43757	68.15	16370	16380	16170	21250	11460	16370	16235.83	4.44	-10178	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3267	9.57	0.64	12	0.22	1707.00	25612.00	24700	20230901	-33.89	13950	20231207	17.06	23850	-31.53	20240429	14380	13.56	20240125	24700	-33.89	20230901	13950	17.06	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
3	20240731	150517	57	100.00	KOSDAQ	금속	N	N	N	N	N	16240	-130	5	-0.79	679485330	41854	65.18	16370	16380	16170	21250	11460	16370	16234.04	4.44	-9944	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3249	9.51	0.63	12	0.21	1707.00	25612.00	24700	20230901	-34.25	13950	20231207	16.42	23850	-31.91	20240429	14380	12.93	20240125	24700	-34.25	20230901	13950	16.42	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
4	20240731	140520	57	100.00	KOSDAQ	금속	N	N	N	N	N	16190	-180	5	-1.10	581301500	35803	55.76	16370	16380	16170	21250	11460	16370	16235.40	4.44	-9810	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3239	9.48	0.63	12	0.18	1707.00	25612.00	24700	20230901	-34.45	13950	20231207	16.06	23850	-32.12	20240429	14380	12.59	20240125	24700	-34.45	20230901	13950	16.06	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
5	20240731	130518	57	100.00	KOSDAQ	금속	N	N	N	N	N	16200	-170	5	-1.04	449920630	27697	43.14	16370	16380	16170	21250	11460	16370	16243.51	4.44	-5485	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3241	9.49	0.63	12	0.14	1707.00	25612.00	24700	20230901	-34.41	13950	20231207	16.13	23850	-32.08	20240429	14380	12.66	20240125	24700	-34.41	20230901	13950	16.13	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
6	20240731	120520	57	100.00	KOSDAQ	금속	N	N	N	N	N	16250	-120	5	-0.73	358480800	22054	34.35	16370	16380	16190	21250	11460	16370	16253.68	4.44	-4563	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3251	9.52	0.63	12	0.11	1707.00	25612.00	24700	20230901	-34.21	13950	20231207	16.49	23850	-31.87	20240429	14380	13.00	20240125	24700	-34.21	20230901	13950	16.49	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
7	20240731	110519	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	-150	5	-0.92	317027240	19504	30.38	16370	16380	16190	21250	11460	16370	16253.34	4.44	-3859	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3245	9.50	0.63	12	0.10	1707.00	25612.00	24700	20230901	-34.33	13950	20231207	16.27	23850	-31.99	20240429	14380	12.80	20240125	24700	-34.33	20230901	13950	16.27	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
8	20240731	100518	57	100.00	KOSDAQ	금속	N	N	N	N	N	16230	-140	5	-0.86	162190570	9985	15.55	16370	16370	16210	21250	11460	16370	16240.97	4.44	-41	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3247	9.51	0.63	12	0.05	1707.00	25612.00	24700	20230901	-34.29	13950	20231207	16.34	23850	-31.95	20240429	14380	12.87	20240125	24700	-34.29	20230901	13950	16.34	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
9	20240731	090513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	-150	5	-0.92	12356450	759	1.18	16370	16370	16220	21250	11460	16370	16249.82	4.44	-49	16783	16576	16323	16116	15863	16450	15990	100	4880	500	11450	10	1	20007381	3245	9.50	0.63	12	0.00	1707.00	25612.00	24700	20230901	-34.33	13950	20231207	16.27	23850	-31.99	20240429	14380	12.80	20240125	24700	-34.33	20230901	13950	16.27	20231207	1.75	N	044490	500	100 억	888066	N	N	0	N	N
10	20240730	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	16370	-180	5	-1.09	1039266450	64045	93.88	16530	16530	16070	21500	11590	16550	16227.12	4.45	-1815	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3275	9.59	0.64	12	0.32	1707.00	25612.00	24700	20230901	-33.72	13950	20231207	17.35	23850	-31.36	20240429	14380	13.84	20240125	24700	-33.72	20230901	13950	17.35	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
11	20240730	150513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16370	-180	5	-1.09	1005028870	61952	90.82	16530	16530	16070	21500	11590	16550	16222.70	4.45	-1796	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3275	9.59	0.64	12	0.31	1707.00	25612.00	24700	20230901	-33.72	13950	20231207	17.35	23850	-31.36	20240429	14380	13.84	20240125	24700	-33.72	20230901	13950	17.35	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
12	20240730	140506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16290	-260	5	-1.57	932679340	57532	84.34	16530	16530	16070	21500	11590	16550	16211.49	4.45	-811	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3259	9.54	0.64	12	0.29	1707.00	25612.00	24700	20230901	-34.05	13950	20231207	16.77	23850	-31.70	20240429	14380	13.28	20240125	24700	-34.05	20230901	13950	16.77	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
13	20240730	130511	57	100.00	KOSDAQ	금속	N	N	N	N	N	16280	-270	5	-1.63	833323300	51420	75.38	16530	16530	16070	21500	11590	16550	16206.21	4.45	322	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3257	9.54	0.64	12	0.26	1707.00	25612.00	24700	20230901	-34.09	13950	20231207	16.70	23850	-31.74	20240429	14380	13.21	20240125	24700	-34.09	20230901	13950	16.70	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
14	20240730	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16180	-370	5	-2.24	624313000	38473	56.40	16530	16530	16070	21500	11590	16550	16227.30	4.45	-1866	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3237	9.48	0.63	12	0.19	1707.00	25612.00	24700	20230901	-34.49	13950	20231207	15.99	23850	-32.16	20240429	14380	12.52	20240125	24700	-34.49	20230901	13950	15.99	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
15	20240730	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16260	-290	5	-1.75	508839410	31349	45.95	16530	16530	16070	21500	11590	16550	16231.44	4.45	-1877	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3253	9.53	0.63	12	0.16	1707.00	25612.00	24700	20230901	-34.17	13950	20231207	16.56	23850	-31.82	20240429	14380	13.07	20240125	24700	-34.17	20230901	13950	16.56	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
16	20240730	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16140	-410	5	-2.48	424244830	26123	38.29	16530	16530	16070	21500	11590	16550	16240.28	4.45	-2733	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3229	9.46	0.63	12	0.13	1707.00	25612.00	24700	20230901	-34.66	13950	20231207	15.70	23850	-32.33	20240429	14380	12.24	20240125	24700	-34.66	20230901	13950	15.70	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
17	20240730	090514	57	100.00	KOSDAQ	금속	N	N	N	N	N	16440	-110	5	-0.66	18202660	1105	1.62	16530	16530	16420	21500	11590	16550	16473.00	4.45	187	17136	16842	16556	16262	15976	16990	16410	100	4950	500	11580	10	1	20007381	3289	9.63	0.64	12	0.01	1707.00	25612.00	24700	20230901	-33.44	13950	20231207	17.85	23850	-31.07	20240429	14380	14.33	20240125	24700	-33.44	20230901	13950	17.85	20231207	1.74	N	044490	500	100 억	890943	N	N	151	N	N
18	20240729	160506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	220	2	1.35	1113760930	67256	50.67	16470	16850	16270	21200	11440	16330	16560.05	4.45	837	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3311	9.70	0.65	12	0.34	1707.00	25612.00	24700	20230901	-33.00	13950	20231207	18.64	23850	-30.61	20240429	14380	15.09	20240125	24700	-33.00	20230901	13950	18.64	20231207	1.74	N	044490	500	100 억	889982	N	N	151	N	N
19	20240729	150509	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	220	2	1.35	1048781650	63327	47.71	16470	16850	16270	21200	11440	16330	16561.37	4.45	657	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3311	9.70	0.65	12	0.32	1707.00	25612.00	24700	20230901	-33.00	13950	20231207	18.64	23850	-30.61	20240429	14380	15.09	20240125	24700	-33.00	20230901	13950	18.64	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
20	20240729	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	16510	180	2	1.10	941435780	56845	42.83	16470	16850	16270	21200	11440	16330	16561.45	4.45	-1482	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3303	9.67	0.64	12	0.28	1707.00	25612.00	24700	20230901	-33.16	13950	20231207	18.35	23850	-30.78	20240429	14380	14.81	20240125	24700	-33.16	20230901	13950	18.35	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
21	20240729	130516	57	100.00	KOSDAQ	금속	N	N	N	N	N	16510	180	2	1.10	851799560	51429	38.75	16470	16850	16270	21200	11440	16330	16562.63	4.45	-2416	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3303	9.67	0.64	12	0.26	1707.00	25612.00	24700	20230901	-33.16	13950	20231207	18.35	23850	-30.78	20240429	14380	14.81	20240125	24700	-33.16	20230901	13950	18.35	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
22	20240729	120510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16320	-10	5	-0.06	790436380	47697	35.94	16470	16850	16270	21200	11440	16330	16572.04	4.45	-3555	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3265	9.56	0.64	12	0.24	1707.00	25612.00	24700	20230901	-33.93	13950	20231207	16.99	23850	-31.57	20240429	14380	13.49	20240125	24700	-33.93	20230901	13950	16.99	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
23	20240729	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	16590	260	2	1.59	639268160	38491	29.00	16470	16850	16310	21200	11440	16330	16608.25	4.45	-2731	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3319	9.72	0.65	12	0.19	1707.00	25612.00	24700	20230901	-32.83	13950	20231207	18.92	23850	-30.44	20240429	14380	15.37	20240125	24700	-32.83	20230901	13950	18.92	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
24	20240729	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16560	230	2	1.41	484905810	29187	21.99	16470	16850	16310	21200	11440	16330	16613.76	4.45	-3889	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3313	9.70	0.65	12	0.15	1707.00	25612.00	24700	20230901	-32.96	13950	20231207	18.71	23850	-30.57	20240429	14380	15.16	20240125	24700	-32.96	20230901	13950	18.71	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
25	20240729	090505	57	100.00	KOSDAQ	금속	N	N	N	N	N	16450	120	2	0.73	73811560	4505	3.39	16470	16470	16310	21200	11440	16330	16384.36	4.45	-3471	17250	16790	16260	15800	15270	17020	16030	100	4870	500	11430	10	1	20007381	3291	9.64	0.64	12	0.02	1707.00	25612.00	24700	20230901	-33.40	13950	20231207	17.92	23850	-31.03	20240429	14380	14.39	20240125	24700	-33.40	20230901	13950	17.92	20231207	1.74	N	044490	500	100 억	889982	N	N	8	N	N
26	20240726	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	600	2	3.81	2167259060	132501	96.29	15730	16720	15730	20400	11020	15730	16356.56	4.41	24546	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3267	9.57	0.64	12	0.66	1707.00	25612.00	24700	20230901	-33.89	13950	20231207	17.06	23850	-31.53	20240429	14380	13.56	20240125	24700	-33.89	20230901	13950	17.06	20231207	1.79	N	044490	500	100 억	882508	N	N	8	N	N
27	20240726	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	16240	510	2	3.24	2062828340	126095	91.63	15730	16720	15730	20400	11020	15730	16359.32	4.41	23202	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3249	9.51	0.63	12	0.63	1707.00	25612.00	24700	20230901	-34.25	13950	20231207	16.42	23850	-31.91	20240429	14380	12.93	20240125	24700	-34.25	20230901	13950	16.42	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
28	20240726	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	16340	610	2	3.88	1869437070	114196	82.99	15730	16720	15730	20400	11020	15730	16370.43	4.41	19705	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3269	9.57	0.64	12	0.57	1707.00	25612.00	24700	20230901	-33.85	13950	20231207	17.13	23850	-31.49	20240429	14380	13.63	20240125	24700	-33.85	20230901	13950	17.13	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
29	20240726	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	16570	840	2	5.34	1608784920	98289	71.43	15730	16720	15730	20400	11020	15730	16367.90	4.41	19609	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3315	9.71	0.65	12	0.49	1707.00	25612.00	24700	20230901	-32.91	13950	20231207	18.78	23850	-30.52	20240429	14380	15.23	20240125	24700	-32.91	20230901	13950	18.78	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
30	20240726	120508	57	100.00	KOSDAQ	금속	N	N	N	N	N	16570	840	2	5.34	1170644950	71948	52.29	15730	16640	15730	20400	11020	15730	16270.71	4.41	18216	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3315	9.71	0.65	12	0.36	1707.00	25612.00	24700	20230901	-32.91	13950	20231207	18.78	23850	-30.52	20240429	14380	15.23	20240125	24700	-32.91	20230901	13950	18.78	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
31	20240726	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16210	480	2	3.05	709789840	43938	31.93	15730	16320	15730	20400	11020	15730	16154.35	4.41	7729	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3243	9.50	0.63	12	0.22	1707.00	25612.00	24700	20230901	-34.37	13950	20231207	16.20	23850	-32.03	20240429	14380	12.73	20240125	24700	-34.37	20230901	13950	16.20	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
32	20240726	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16200	470	2	2.99	558595850	34606	25.15	15730	16320	15730	20400	11020	15730	16141.59	4.41	6004	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3241	9.49	0.63	12	0.17	1707.00	25612.00	24700	20230901	-34.41	13950	20231207	16.13	23850	-32.08	20240429	14380	12.66	20240125	24700	-34.41	20230901	13950	16.13	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
33	20240726	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	15860	130	2	0.83	12283240	776	0.56	15730	15940	15730	20400	11020	15730	15828.92	4.41	-205	16983	16356	16043	15416	15103	16200	15260	100	4670	500	11010	10	1	20007381	3173	9.29	0.62	12	0.00	1707.00	25612.00	24700	20230901	-35.79	13950	20231207	13.69	23850	-33.50	20240429	14380	10.29	20240125	24700	-35.79	20230901	13950	13.69	20231207	1.79	N	044490	500	100 억	882508	N	N	67	N	N
34	20240725	160502	57	100.00	KOSDAQ	금속	N	N	N	N	N	15730	-600	5	-3.67	2189354780	136688	152.48	16330	16670	15730	21200	11440	16330	16017.75	4.50	-16243	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3147	9.21	0.61	12	0.68	1707.00	25612.00	24700	20230901	-36.32	13950	20231207	12.76	23850	-34.05	20240429	14380	9.39	20240125	24700	-36.32	20230901	13950	12.76	20231207	1.79	N	044490	500	100 억	899485	N	N	67	N	N
35	20240725	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	15750	-580	5	-3.55	2069337940	129068	143.98	16330	16670	15730	21200	11440	16330	16032.93	4.50	-16358	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3151	9.23	0.61	12	0.65	1707.00	25612.00	24700	20230901	-36.23	13950	20231207	12.90	23850	-33.96	20240429	14380	9.53	20240125	24700	-36.23	20230901	13950	12.90	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
36	20240725	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	15840	-490	5	-3.00	1736722490	108018	120.50	16330	16670	15770	21200	11440	16330	16078.08	4.50	-16985	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3169	9.28	0.62	12	0.54	1707.00	25612.00	24700	20230901	-35.87	13950	20231207	13.55	23850	-33.58	20240429	14380	10.15	20240125	24700	-35.87	20230901	13950	13.55	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
37	20240725	130505	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	-480	5	-2.94	1613031320	100223	111.80	16330	16670	15770	21200	11440	16330	16094.42	4.50	-16129	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3171	9.29	0.62	12	0.50	1707.00	25612.00	24700	20230901	-35.83	13950	20231207	13.62	23850	-33.54	20240429	14380	10.22	20240125	24700	-35.83	20230901	13950	13.62	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
38	20240725	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	-480	5	-2.94	1456642420	90340	100.78	16330	16670	15780	21200	11440	16330	16124.00	4.50	-16897	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3171	9.29	0.62	12	0.45	1707.00	25612.00	24700	20230901	-35.83	13950	20231207	13.62	23850	-33.54	20240429	14380	10.22	20240125	24700	-35.83	20230901	13950	13.62	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
39	20240725	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	15850	-480	5	-2.94	1323040780	81905	91.37	16330	16670	15780	21200	11440	16330	16153.36	4.50	-19688	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3171	9.29	0.62	12	0.41	1707.00	25612.00	24700	20230901	-35.83	13950	20231207	13.62	23850	-33.54	20240429	14380	10.22	20240125	24700	-35.83	20230901	13950	13.62	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
40	20240725	100504	57	100.00	KOSDAQ	금속	N	N	N	N	N	15860	-470	5	-2.88	1041266930	64111	71.52	16330	16670	15850	21200	11440	16330	16241.63	4.50	-14019	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3173	9.29	0.62	12	0.32	1707.00	25612.00	24700	20230901	-35.79	13950	20231207	13.69	23850	-33.50	20240429	14380	10.29	20240125	24700	-35.79	20230901	13950	13.69	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
41	20240725	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	16500	170	2	1.04	253100970	15344	17.12	16330	16670	16330	21200	11440	16330	16495.11	4.50	-3069	17010	16670	16270	15930	15530	16840	16100	100	4870	500	11430	10	1	20007381	3301	9.67	0.64	12	0.08	1707.00	25612.00	24700	20230901	-33.20	13950	20231207	18.28	23850	-30.82	20240429	14380	14.74	20240125	24700	-33.20	20230901	13950	18.28	20231207	1.79	N	044490	500	100 억	899485	N	N	23	N	N
42	20240724	160458	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	360	2	2.25	1466726890	89633	81.99	15980	16610	15870	20750	11180	15970	16363.70	4.58	2412	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3267	9.57	0.64	12	0.45	1707.00	25612.00	24700	20230901	-33.89	13950	20231207	17.06	23850	-31.53	20240429	14380	13.56	20240125	24700	-33.89	20230901	13950	17.06	20231207	1.84	N	044490	500	100 억	916023	N	N	23	N	N
43	20240724	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16310	340	2	2.13	1413195000	86355	78.99	15980	16610	15870	20750	11180	15970	16364.95	4.58	2241	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3263	9.55	0.64	12	0.43	1707.00	25612.00	24700	20230901	-33.97	13950	20231207	16.92	23850	-31.61	20240429	14380	13.42	20240125	24700	-33.97	20230901	13950	16.92	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
44	20240724	140502	57	100.00	KOSDAQ	금속	N	N	N	N	N	16260	290	2	1.82	1279095580	78114	71.45	15980	16610	15870	20750	11180	15970	16374.73	4.58	-473	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3253	9.53	0.63	12	0.39	1707.00	25612.00	24700	20230901	-34.17	13950	20231207	16.56	23850	-31.82	20240429	14380	13.07	20240125	24700	-34.17	20230901	13950	16.56	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
45	20240724	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16340	370	2	2.32	1095763080	66856	61.16	15980	16610	15870	20750	11180	15970	16389.90	4.58	2182	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3269	9.57	0.64	12	0.33	1707.00	25612.00	24700	20230901	-33.85	13950	20231207	17.13	23850	-31.49	20240429	14380	13.63	20240125	24700	-33.85	20230901	13950	17.13	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
46	20240724	120509	57	100.00	KOSDAQ	금속	N	N	N	N	N	16370	400	2	2.50	955752570	58304	53.33	15980	16610	15870	20750	11180	15970	16392.57	4.58	2358	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3275	9.59	0.64	12	0.29	1707.00	25612.00	24700	20230901	-33.72	13950	20231207	17.35	23850	-31.36	20240429	14380	13.84	20240125	24700	-33.72	20230901	13950	17.35	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
47	20240724	110506	57	100.00	KOSDAQ	금속	N	N	N	N	N	16310	340	2	2.13	816411850	49800	45.55	15980	16610	15870	20750	11180	15970	16393.81	4.58	692	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3263	9.55	0.64	12	0.25	1707.00	25612.00	24700	20230901	-33.97	13950	20231207	16.92	23850	-31.61	20240429	14380	13.42	20240125	24700	-33.97	20230901	13950	16.92	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
48	20240724	100505	57	100.00	KOSDAQ	금속	N	N	N	N	N	16420	450	2	2.82	610654630	37225	34.05	15980	16610	15870	20750	11180	15970	16404.42	4.58	1632	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3285	9.62	0.64	12	0.19	1707.00	25612.00	24700	20230901	-33.52	13950	20231207	17.71	23850	-31.15	20240429	14380	14.19	20240125	24700	-33.52	20230901	13950	17.71	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
49	20240724	090503	57	100.00	KOSDAQ	금속	N	N	N	N	N	16010	40	2	0.25	30595920	1913	1.75	15980	16050	15870	20750	11180	15970	15993.69	4.58	-1351	16963	16466	16163	15666	15363	16315	15515	100	4780	500	11170	10	1	20007381	3203	9.38	0.63	12	0.01	1707.00	25612.00	24700	20230901	-35.18	13950	20231207	14.77	23850	-32.87	20240429	14380	11.34	20240125	24700	-35.18	20230901	13950	14.77	20231207	1.84	N	044490	500	100 억	916023	N	N	9	N	N
50	20240723	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	15970	-410	5	-2.50	1774092090	109157	130.34	16410	16660	15860	21250	11470	16380	16254.55	4.52	8928	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3195	9.36	0.62	12	0.55	1707.00	25612.00	24700	20230901	-35.34	13950	20231207	14.48	23850	-33.04	20240429	14380	11.06	20240125	24700	-35.34	20230901	13950	14.48	20231207	1.83	N	044490	500	100 억	905215	N	N	9	N	N
51	20240723	150510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16170	-210	5	-1.28	1065575770	65062	77.69	16410	16660	16160	21250	11470	16380	16377.85	4.52	418	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3235	9.47	0.63	12	0.33	1707.00	25612.00	24700	20230901	-34.53	13950	20231207	15.91	23850	-32.20	20240429	14380	12.45	20240125	24700	-34.53	20230901	13950	15.91	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
52	20240723	140459	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	-50	5	-0.31	850449950	51844	61.90	16410	16660	16200	21250	11470	16380	16404.02	4.52	1403	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3267	9.57	0.64	12	0.26	1707.00	25612.00	24700	20230901	-33.89	13950	20231207	17.06	23850	-31.53	20240429	14380	13.56	20240125	24700	-33.89	20230901	13950	17.06	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
53	20240723	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	16210	-170	5	-1.04	753312920	45884	54.79	16410	16660	16200	21250	11470	16380	16417.77	4.52	-2803	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3243	9.50	0.63	12	0.23	1707.00	25612.00	24700	20230901	-34.37	13950	20231207	16.20	23850	-32.03	20240429	14380	12.73	20240125	24700	-34.37	20230901	13950	16.20	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
54	20240723	120501	57	100.00	KOSDAQ	금속	N	N	N	N	N	16380	0	3	0.00	579222270	35187	42.01	16410	16660	16260	21250	11470	16380	16461.26	4.52	-4273	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3277	9.60	0.64	12	0.18	1707.00	25612.00	24700	20230901	-33.68	13950	20231207	17.42	23850	-31.32	20240429	14380	13.91	20240125	24700	-33.68	20230901	13950	17.42	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
55	20240723	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	16340	-40	5	-0.24	496714750	30149	36.00	16410	16660	16260	21250	11470	16380	16475.33	4.52	-6812	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3269	9.57	0.64	12	0.15	1707.00	25612.00	24700	20230901	-33.85	13950	20231207	17.13	23850	-31.49	20240429	14380	13.63	20240125	24700	-33.85	20230901	13950	17.13	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
56	20240723	100501	57	100.00	KOSDAQ	금속	N	N	N	N	N	16460	80	2	0.49	196922870	11886	14.19	16410	16660	16410	21250	11470	16380	16567.63	4.52	1730	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3293	9.64	0.64	12	0.06	1707.00	25612.00	24700	20230901	-33.36	13950	20231207	17.99	23850	-30.99	20240429	14380	14.46	20240125	24700	-33.36	20230901	13950	17.99	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
57	20240723	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	16560	180	2	1.10	14505630	879	1.05	16410	16570	16410	21250	11470	16380	16502.42	4.52	189	17240	16810	16430	16000	15620	16620	15810	100	4870	500	11460	10	1	20007381	3313	9.70	0.65	12	0.00	1707.00	25612.00	24700	20230901	-32.96	13950	20231207	18.71	23850	-30.57	20240429	14380	15.16	20240125	24700	-32.96	20230901	13950	18.71	20231207	1.83	N	044490	500	100 억	905215	N	N	36	N	N
58	20240722	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16380	-480	5	-2.85	1367283600	83664	158.66	16860	16860	16050	21900	11810	16860	16342.24	4.51	1970	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3277	9.60	0.64	12	0.42	1707.00	25612.00	24700	20230901	-33.68	13950	20231207	17.42	23850	-31.32	20240429	14380	13.91	20240125	24700	-33.68	20230901	13950	17.42	20231207	1.81	N	044490	500	100 억	903228	N	N	36	N	N
59	20240722	150501	57	100.00	KOSDAQ	금속	N	N	N	N	N	16420	-440	5	-2.61	1335523630	81726	154.99	16860	16860	16050	21900	11810	16860	16341.16	4.51	1875	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3285	9.62	0.64	12	0.41	1707.00	25612.00	24700	20230901	-33.52	13950	20231207	17.71	23850	-31.15	20240429	14380	14.19	20240125	24700	-33.52	20230901	13950	17.71	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
60	20240722	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	16370	-490	5	-2.91	1217467140	74506	141.29	16860	16860	16050	21900	11810	16860	16340.18	4.51	1516	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3275	9.59	0.64	12	0.37	1707.00	25612.00	24700	20230901	-33.72	13950	20231207	17.35	23850	-31.36	20240429	14380	13.84	20240125	24700	-33.72	20230901	13950	17.35	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
61	20240722	130459	57	100.00	KOSDAQ	금속	N	N	N	N	N	16390	-470	5	-2.79	1115041950	68239	129.41	16860	16860	16050	21900	11810	16860	16339.86	4.51	1830	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3279	9.60	0.64	12	0.34	1707.00	25612.00	24700	20230901	-33.64	13950	20231207	17.49	23850	-31.28	20240429	14380	13.98	20240125	24700	-33.64	20230901	13950	17.49	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
62	20240722	120459	57	100.00	KOSDAQ	금속	N	N	N	N	N	16310	-550	5	-3.26	1050960260	64322	121.98	16860	16860	16050	21900	11810	16860	16338.64	4.51	2851	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3263	9.55	0.64	12	0.32	1707.00	25612.00	24700	20230901	-33.97	13950	20231207	16.92	23850	-31.61	20240429	14380	13.42	20240125	24700	-33.97	20230901	13950	16.92	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
63	20240722	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	16260	-600	5	-3.56	922691840	56473	107.10	16860	16860	16050	21900	11810	16860	16338.17	4.51	3267	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3253	9.53	0.63	12	0.28	1707.00	25612.00	24700	20230901	-34.17	13950	20231207	16.56	23850	-31.82	20240429	14380	13.07	20240125	24700	-34.17	20230901	13950	16.56	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
64	20240722	100459	57	100.00	KOSDAQ	금속	N	N	N	N	N	16220	-640	5	-3.80	685536060	41846	79.36	16860	16860	16050	21900	11810	16860	16381.78	4.51	1618	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3245	9.50	0.63	12	0.21	1707.00	25612.00	24700	20230901	-34.33	13950	20231207	16.27	23850	-31.99	20240429	14380	12.80	20240125	24700	-34.33	20230901	13950	16.27	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
65	20240722	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	16600	-260	5	-1.54	40741740	2433	4.61	16860	16860	16600	21900	11810	16860	16743.07	4.51	-477	17380	17120	16920	16660	16460	17020	16560	100	5040	500	11800	10	1	20007381	3321	9.72	0.65	12	0.01	1707.00	25612.00	24700	20230901	-32.79	13950	20231207	19.00	23850	-30.40	20240429	14380	15.44	20240125	24700	-32.79	20230901	13950	19.00	20231207	1.81	N	044490	500	100 억	903228	N	N	10	N	N
66	20240719	160449	57	100.00	KOSDAQ	금속	N	N	N	N	N	16860	-340	5	-1.98	890757850	52729	36.22	17080	17180	16720	22350	12040	17200	16893.16	4.55	-6395	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3373	9.88	0.66	12	0.26	1707.00	25612.00	24700	20230901	-31.74	13950	20231207	20.86	23850	-29.31	20240429	14380	17.25	20240125	24700	-31.74	20230901	13950	20.86	20231207	1.70	N	044490	500	100 억	909446	N	N	10	N	N
67	20240719	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16860	-340	5	-1.98	807046220	47761	32.81	17080	17180	16720	22350	12040	17200	16897.60	4.55	-6200	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3373	9.88	0.66	12	0.24	1707.00	25612.00	24700	20230901	-31.74	13950	20231207	20.86	23850	-29.31	20240429	14380	17.25	20240125	24700	-31.74	20230901	13950	20.86	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
68	20240719	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16800	-400	5	-2.33	621425180	36694	25.21	17080	17180	16800	22350	12040	17200	16935.33	4.55	-6080	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3361	9.84	0.66	12	0.18	1707.00	25612.00	24700	20230901	-31.98	13950	20231207	20.43	23850	-29.56	20240429	14380	16.83	20240125	24700	-31.98	20230901	13950	20.43	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
69	20240719	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	16900	-300	5	-1.74	402973900	23727	16.30	17080	17180	16870	22350	12040	17200	16983.77	4.55	-5213	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3381	9.90	0.66	12	0.12	1707.00	25612.00	24700	20230901	-31.58	13950	20231207	21.15	23850	-29.14	20240429	14380	17.52	20240125	24700	-31.58	20230901	13950	21.15	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
70	20240719	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	16960	-240	5	-1.40	353719620	20818	14.30	17080	17180	16870	22350	12040	17200	16991.05	4.55	-4815	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3393	9.94	0.66	12	0.10	1707.00	25612.00	24700	20230901	-31.34	13950	20231207	21.58	23850	-28.89	20240429	14380	17.94	20240125	24700	-31.34	20230901	13950	21.58	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
71	20240719	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16910	-290	5	-1.69	297132350	17470	12.00	17080	17180	16910	22350	12040	17200	17008.15	4.55	-4002	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3383	9.91	0.66	12	0.09	1707.00	25612.00	24700	20230901	-31.54	13950	20231207	21.22	23850	-29.10	20240429	14380	17.59	20240125	24700	-31.54	20230901	13950	21.22	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
72	20240719	100414	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	-250	5	-1.45	210415510	12368	8.50	17080	17180	16920	22350	12040	17200	17012.90	4.55	-2204	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3391	9.93	0.66	12	0.06	1707.00	25612.00	24700	20230901	-31.38	13950	20231207	21.51	23850	-28.93	20240429	14380	17.87	20240125	24700	-31.38	20230901	13950	21.51	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
73	20240719	090502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17120	-80	5	-0.47	11577940	675	0.46	17080	17180	17080	22350	12040	17200	17152.50	4.55	-481	18320	17760	17330	16770	16340	17545	16555	100	5150	500	12040	10	1	20007381	3425	10.03	0.67	12	0.00	1707.00	25612.00	24700	20230901	-30.69	13950	20231207	22.72	23850	-28.22	20240429	14380	19.05	20240125	24700	-30.69	20230901	13950	22.72	20231207	1.70	N	044490	500	100 억	909446	N	N	46	N	N
74	20240718	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	17200	-250	5	-1.43	2507589020	145525	55.32	17700	17890	16900	22650	12220	17450	17230.18	4.67	-24601	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3441	10.08	0.67	12	0.73	1707.00	25612.00	24700	20230901	-30.36	13950	20231207	23.30	23850	-27.88	20240429	14380	19.61	20240125	24700	-30.36	20230901	13950	23.30	20231207	1.83	N	044490	500	100 억	934013	N	N	46	N	N
75	20240718	150449	57	100.00	KOSDAQ	금속	N	N	N	N	N	17120	-330	5	-1.89	2357727660	136799	52.00	17700	17890	16900	22650	12220	17450	17233.77	4.67	-23278	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3425	10.03	0.67	12	0.68	1707.00	25612.00	24700	20230901	-30.69	13950	20231207	22.72	23850	-28.22	20240429	14380	19.05	20240125	24700	-30.69	20230901	13950	22.72	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
76	20240718	140445	57	100.00	KOSDAQ	금속	N	N	N	N	N	17000	-450	5	-2.58	2215433590	128468	48.83	17700	17890	16900	22650	12220	17450	17243.80	4.67	-23608	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3401	9.96	0.66	12	0.64	1707.00	25612.00	24700	20230901	-31.17	13950	20231207	21.86	23850	-28.72	20240429	14380	18.22	20240125	24700	-31.17	20230901	13950	21.86	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
77	20240718	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	17180	-270	5	-1.55	1817165380	105111	39.96	17700	17890	17080	22650	12220	17450	17286.88	4.67	-10990	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3437	10.06	0.67	12	0.53	1707.00	25612.00	24700	20230901	-30.45	13950	20231207	23.15	23850	-27.97	20240429	14380	19.47	20240125	24700	-30.45	20230901	13950	23.15	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
78	20240718	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	17400	-50	5	-0.29	1737976820	100524	38.21	17700	17890	17080	22650	12220	17450	17287.94	4.67	-8464	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3481	10.19	0.68	12	0.50	1707.00	25612.00	24700	20230901	-29.55	13950	20231207	24.73	23850	-27.04	20240429	14380	21.00	20240125	24700	-29.55	20230901	13950	24.73	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
79	20240718	110449	57	100.00	KOSDAQ	금속	N	N	N	N	N	17150	-300	5	-1.72	1511024690	87323	33.19	17700	17890	17090	22650	12220	17450	17302.57	4.67	-6775	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3431	10.05	0.67	12	0.44	1707.00	25612.00	24700	20230901	-30.57	13950	20231207	22.94	23850	-28.09	20240429	14380	19.26	20240125	24700	-30.57	20230901	13950	22.94	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
80	20240718	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	17180	-270	5	-1.55	1224695720	70706	26.88	17700	17890	17090	22650	12220	17450	17319.55	4.67	-1527	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3437	10.06	0.67	12	0.35	1707.00	25612.00	24700	20230901	-30.45	13950	20231207	23.15	23850	-27.97	20240429	14380	19.47	20240125	24700	-30.45	20230901	13950	23.15	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
81	20240718	090452	57	100.00	KOSDAQ	금속	N	N	N	N	N	17310	-140	5	-0.80	328300810	18626	7.08	17700	17890	17260	22650	12220	17450	17633.45	4.67	-745	18390	17920	17430	16960	16470	18155	17195	100	5200	500	12210	10	1	20007381	3463	10.14	0.68	12	0.09	1707.00	25612.00	24700	20230901	-29.92	13950	20231207	24.09	23850	-27.42	20240429	14380	20.38	20240125	24700	-29.92	20230901	13950	24.09	20231207	1.83	N	044490	500	100 억	934013	N	N	99	N	N
82	20240717	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	17450	510	2	3.01	4615216410	262749	186.36	16940	17900	16940	22000	11860	16940	17565.17	4.62	10576	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3491	10.22	0.68	12	1.31	1707.00	25612.00	24700	20230901	-29.35	13950	20231207	25.09	23850	-26.83	20240429	14380	21.35	20240125	24700	-29.35	20230901	13950	25.09	20231207	1.91	N	044490	500	100 억	923537	N	N	99	N	N
83	20240717	150512	57	100.00	KOSDAQ	금속	N	N	N	N	N	17450	510	2	3.01	4558104670	259478	184.04	16940	17900	16940	22000	11860	16940	17566.45	4.62	10902	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3491	10.22	0.68	12	1.30	1707.00	25612.00	24700	20230901	-29.35	13950	20231207	25.09	23850	-26.83	20240429	14380	21.35	20240125	24700	-29.35	20230901	13950	25.09	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
84	20240717	140509	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	450	2	2.66	4056436710	230599	163.56	16940	17900	16940	22000	11860	16940	17590.88	4.62	18819	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3479	10.19	0.68	12	1.15	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
85	20240717	130508	57	100.00	KOSDAQ	금속	N	N	N	N	N	17660	720	2	4.25	3750710440	213134	151.17	16940	17900	16940	22000	11860	16940	17597.91	4.62	27575	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3533	10.35	0.69	12	1.07	1707.00	25612.00	24700	20230901	-28.50	13950	20231207	26.59	23850	-25.95	20240429	14380	22.81	20240125	24700	-28.50	20230901	13950	26.59	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
86	20240717	120509	57	100.00	KOSDAQ	금속	N	N	N	N	N	17790	850	2	5.02	3364236850	191228	135.64	16940	17900	16940	22000	11860	16940	17592.82	4.62	26252	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3559	10.42	0.69	12	0.96	1707.00	25612.00	24700	20230901	-27.98	13950	20231207	27.53	23850	-25.41	20240429	14380	23.71	20240125	24700	-27.98	20230901	13950	27.53	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
87	20240717	110509	57	100.00	KOSDAQ	금속	N	N	N	N	N	17790	850	2	5.02	3015121330	171671	121.76	16940	17890	16940	22000	11860	16940	17563.38	4.62	28348	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3559	10.42	0.69	12	0.86	1707.00	25612.00	24700	20230901	-27.98	13950	20231207	27.53	23850	-25.41	20240429	14380	23.71	20240125	24700	-27.98	20230901	13950	27.53	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
88	20240717	100508	57	100.00	KOSDAQ	금속	N	N	N	N	N	17580	640	2	3.78	1722484400	98697	70.00	16940	17670	16940	22000	11860	16940	17452.27	4.62	14962	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3517	10.30	0.69	12	0.49	1707.00	25612.00	24700	20230901	-28.83	13950	20231207	26.02	23850	-26.29	20240429	14380	22.25	20240125	24700	-28.83	20230901	13950	26.02	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
89	20240717	090415	57	100.00	KOSDAQ	금속	N	N	N	N	N	17190	250	2	1.48	139182520	8151	5.78	16940	17240	16940	22000	11860	16940	17075.58	4.62	3103	17540	17240	16820	16520	16100	17030	16310	100	5060	500	11850	10	1	20007381	3439	10.07	0.67	12	0.04	1707.00	25612.00	24700	20230901	-30.40	13950	20231207	23.23	23850	-27.92	20240429	14380	19.54	20240125	24700	-30.40	20230901	13950	23.23	20231207	1.91	N	044490	500	100 억	923537	N	N	98	N	N
90	20240716	160510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16940	-10	5	-0.06	2336540620	140832	102.37	17120	17120	16400	22000	11870	16950	16590.95	4.56	11160	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3389	9.92	0.66	12	0.70	1707.00	25612.00	24700	20230901	-31.42	13950	20231207	21.43	23850	-28.97	20240429	14380	17.80	20240125	24700	-31.42	20230901	13950	21.43	20231207	1.86	N	044490	500	100 억	911690	N	N	98	N	N
91	20240716	150514	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	-80	5	-0.47	2171787200	131095	95.29	17120	17120	16400	22000	11870	16950	16566.51	4.56	13004	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3375	9.88	0.66	12	0.66	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
92	20240716	140513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16620	-330	5	-1.95	1932944770	116878	84.95	17120	17120	16400	22000	11870	16950	16538.14	4.56	9741	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3325	9.74	0.65	12	0.58	1707.00	25612.00	24700	20230901	-32.71	13950	20231207	19.14	23850	-30.31	20240429	14380	15.58	20240125	24700	-32.71	20230901	13950	19.14	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
93	20240716	130513	57	100.00	KOSDAQ	금속	N	N	N	N	N	16600	-350	5	-2.06	1823222800	110279	80.16	17120	17120	16400	22000	11870	16950	16532.82	4.56	8869	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3321	9.72	0.65	12	0.55	1707.00	25612.00	24700	20230901	-32.79	13950	20231207	19.00	23850	-30.40	20240429	14380	15.44	20240125	24700	-32.79	20230901	13950	19.00	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
94	20240716	120512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16570	-380	5	-2.24	1693852110	102493	74.50	17120	17120	16400	22000	11870	16950	16526.52	4.56	9847	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3315	9.71	0.65	12	0.51	1707.00	25612.00	24700	20230901	-32.91	13950	20231207	18.78	23850	-30.52	20240429	14380	15.23	20240125	24700	-32.91	20230901	13950	18.78	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
95	20240716	110512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16430	-520	5	-3.07	1278654780	77259	56.16	17120	17120	16400	22000	11870	16950	16550.24	4.56	2093	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3287	9.63	0.64	12	0.39	1707.00	25612.00	24700	20230901	-33.48	13950	20231207	17.78	23850	-31.11	20240429	14380	14.26	20240125	24700	-33.48	20230901	13950	17.78	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
96	20240716	100512	57	100.00	KOSDAQ	금속	N	N	N	N	N	16440	-510	5	-3.01	867938150	52274	38.00	17120	17120	16400	22000	11870	16950	16603.63	4.56	-1620	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3289	9.63	0.64	12	0.26	1707.00	25612.00	24700	20230901	-33.44	13950	20231207	17.85	23850	-31.07	20240429	14380	14.33	20240125	24700	-33.44	20230901	13950	17.85	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
97	20240716	090510	57	100.00	KOSDAQ	금속	N	N	N	N	N	16810	-140	5	-0.83	45049940	2651	1.93	17120	17120	16810	22000	11870	16950	16993.56	4.56	-1614	17890	17420	17090	16620	16290	17255	16455	100	5050	500	11860	10	1	20007381	3363	9.85	0.66	12	0.01	1707.00	25612.00	24700	20230901	-31.94	13950	20231207	20.50	23850	-29.52	20240429	14380	16.90	20240125	24700	-31.94	20230901	13950	20.50	20231207	1.86	N	044490	500	100 억	911690	N	N	78	N	N
98	20240715	160504	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	-680	5	-3.86	2336685360	137501	182.69	17560	17560	16760	22900	12350	17630	16993.77	4.61	-7424	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3391	9.93	0.66	12	0.69	1707.00	25612.00	24700	20230901	-31.38	13950	20231207	21.51	23850	-28.93	20240429	14380	17.87	20240125	24700	-31.38	20230901	13950	21.51	20231207	1.87	N	044490	500	100 억	921456	N	N	76	N	N
99	20240715	150507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	-680	5	-3.86	2233832570	131433	174.63	17560	17560	16760	22900	12350	17630	16995.77	4.61	-6429	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3391	9.93	0.66	12	0.66	1707.00	25612.00	24700	20230901	-31.38	13950	20231207	21.51	23850	-28.93	20240429	14380	17.87	20240125	24700	-31.38	20230901	13950	21.51	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
100	20240715	140507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16770	-860	5	-4.88	1810110460	106272	141.20	17560	17560	16770	22900	12350	17630	17032.57	4.61	-7530	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3355	9.82	0.65	12	0.53	1707.00	25612.00	24700	20230901	-32.11	13950	20231207	20.22	23850	-29.69	20240429	14380	16.62	20240125	24700	-32.11	20230901	13950	20.22	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
101	20240715	130507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16950	-680	5	-3.86	1360269070	79627	105.80	17560	17560	16910	22900	12350	17630	17082.72	4.61	-4196	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3391	9.93	0.66	12	0.40	1707.00	25612.00	24700	20230901	-31.38	13950	20231207	21.51	23850	-28.93	20240429	14380	17.87	20240125	24700	-31.38	20230901	13950	21.51	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
102	20240715	120507	57	100.00	KOSDAQ	금속	N	N	N	N	N	16920	-710	5	-4.03	1146613370	67028	89.06	17560	17560	16910	22900	12350	17630	17106.15	4.61	-4713	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3385	9.91	0.66	12	0.34	1707.00	25612.00	24700	20230901	-31.50	13950	20231207	21.29	23850	-29.06	20240429	14380	17.66	20240125	24700	-31.50	20230901	13950	21.29	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
103	20240715	110507	57	100.00	KOSDAQ	금속	N	N	N	N	N	17090	-540	5	-3.06	683771940	39794	52.87	17560	17560	17040	22900	12350	17630	17182.31	4.61	-4371	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3419	10.01	0.67	12	0.20	1707.00	25612.00	24700	20230901	-30.81	13950	20231207	22.51	23850	-28.34	20240429	14380	18.85	20240125	24700	-30.81	20230901	13950	22.51	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
104	20240715	100507	57	100.00	KOSDAQ	금속	N	N	N	N	N	17270	-360	5	-2.04	321845630	18650	24.78	17560	17560	17070	22900	12350	17630	17256.28	4.61	-1455	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3455	10.12	0.67	12	0.09	1707.00	25612.00	24700	20230901	-30.08	13950	20231207	23.80	23850	-27.59	20240429	14380	20.10	20240125	24700	-30.08	20230901	13950	23.80	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
105	20240715	090507	57	100.00	KOSDAQ	금속	N	N	N	N	N	17500	-130	5	-0.74	14937320	854	1.13	17560	17560	17300	22900	12350	17630	17483.64	4.61	-89	18116	17872	17606	17362	17096	17995	17485	100	5270	500	12340	10	1	20007381	3501	10.25	0.68	12	0.00	1707.00	25612.00	24700	20230901	-29.15	13950	20231207	25.45	23850	-26.62	20240429	14380	21.70	20240125	24700	-29.15	20230901	13950	25.45	20231207	1.87	N	044490	500	100 억	921456	N	N	34	N	N
106	20240712	160503	57	100.00	KOSDAQ	금속	N	N	N	N	N	17630	240	2	1.38	1322488980	75198	183.02	17420	17850	17340	22600	12180	17390	17586.76	4.63	-4422	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3527	10.33	0.69	12	0.38	1707.00	25612.00	24700	20230901	-28.62	13950	20231207	26.38	23850	-26.08	20240429	14380	22.60	20240125	24700	-28.62	20230901	13950	26.38	20231207	1.83	N	044490	500	100 억	926235	N	N	34	N	N
107	20240712	150505	57	100.00	KOSDAQ	금속	N	N	N	N	N	17540	150	2	0.86	1254909320	71357	173.67	17420	17850	17340	22600	12180	17390	17586.35	4.63	-2993	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3509	10.28	0.68	12	0.36	1707.00	25612.00	24700	20230901	-28.99	13950	20231207	25.73	23850	-26.46	20240429	14380	21.97	20240125	24700	-28.99	20230901	13950	25.73	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
108	20240712	140508	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	0	3	0.00	1007400460	57178	139.16	17420	17850	17380	22600	12180	17390	17618.67	4.63	-4394	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3479	10.19	0.68	12	0.29	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
109	20240712	130504	57	100.00	KOSDAQ	금속	N	N	N	N	N	17460	70	2	0.40	894945820	50718	123.44	17420	17850	17410	22600	12180	17390	17645.53	4.63	-697	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3493	10.23	0.68	12	0.25	1707.00	25612.00	24700	20230901	-29.31	13950	20231207	25.16	23850	-26.79	20240429	14380	21.42	20240125	24700	-29.31	20230901	13950	25.16	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
110	20240712	120506	57	100.00	KOSDAQ	금속	N	N	N	N	N	17450	60	2	0.35	874744630	49560	120.62	17420	17850	17410	22600	12180	17390	17650.21	4.63	-844	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3491	10.22	0.68	12	0.25	1707.00	25612.00	24700	20230901	-29.35	13950	20231207	25.09	23850	-26.83	20240429	14380	21.35	20240125	24700	-29.35	20230901	13950	25.09	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
111	20240712	110503	57	100.00	KOSDAQ	금속	N	N	N	N	N	17430	40	2	0.23	831593280	47085	114.60	17420	17850	17420	22600	12180	17390	17661.53	4.63	223	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3487	10.21	0.68	12	0.24	1707.00	25612.00	24700	20230901	-29.43	13950	20231207	24.95	23850	-26.92	20240429	14380	21.21	20240125	24700	-29.43	20230901	13950	24.95	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
112	20240712	100506	57	100.00	KOSDAQ	금속	N	N	N	N	N	17710	320	2	1.84	595780020	33695	82.01	17420	17850	17420	22600	12180	17390	17681.56	4.63	5417	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3543	10.37	0.69	12	0.17	1707.00	25612.00	24700	20230901	-28.30	13950	20231207	26.95	23850	-25.74	20240429	14380	23.16	20240125	24700	-28.30	20230901	13950	26.95	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
113	20240712	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17700	310	2	1.78	201419650	11371	27.68	17420	17850	17420	22600	12180	17390	17713.45	4.63	2516	17803	17596	17453	17246	17103	17525	17175	100	5210	500	12170	10	1	20007381	3541	10.37	0.69	12	0.06	1707.00	25612.00	24700	20230901	-28.34	13950	20231207	26.88	23850	-25.79	20240429	14380	23.09	20240125	24700	-28.34	20230901	13950	26.88	20231207	1.83	N	044490	500	100 억	926235	N	N	60	N	N
114	20240711	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	0	3	0.00	716059300	41072	47.58	17420	17660	17310	22600	12180	17390	17434.27	4.62	2386	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3479	10.19	0.68	12	0.21	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	1.82	N	044490	500	100 억	923745	N	N	60	N	N
115	20240711	150506	57	100.00	KOSDAQ	금속	N	N	N	N	N	17360	-30	5	-0.17	676489620	38795	44.95	17420	17660	17310	22600	12180	17390	17437.55	4.62	2695	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3473	10.17	0.68	12	0.19	1707.00	25612.00	24700	20230901	-29.72	13950	20231207	24.44	23850	-27.21	20240429	14380	20.72	20240125	24700	-29.72	20230901	13950	24.44	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
116	20240711	140505	57	100.00	KOSDAQ	금속	N	N	N	N	N	17330	-60	5	-0.35	612470190	35106	40.67	17420	17660	17310	22600	12180	17390	17446.31	4.62	1795	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3467	10.15	0.68	12	0.18	1707.00	25612.00	24700	20230901	-29.84	13950	20231207	24.23	23850	-27.34	20240429	14380	20.51	20240125	24700	-29.84	20230901	13950	24.23	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
117	20240711	130503	57	100.00	KOSDAQ	금속	N	N	N	N	N	17560	170	2	0.98	515015030	29516	34.20	17420	17660	17310	22600	12180	17390	17448.67	4.62	2602	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3513	10.29	0.69	12	0.15	1707.00	25612.00	24700	20230901	-28.91	13950	20231207	25.88	23850	-26.37	20240429	14380	22.11	20240125	24700	-28.91	20230901	13950	25.88	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
118	20240711	120504	57	100.00	KOSDAQ	금속	N	N	N	N	N	17370	-20	5	-0.12	349407540	20009	23.18	17420	17660	17310	22600	12180	17390	17462.52	4.62	-1959	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3475	10.18	0.68	12	0.10	1707.00	25612.00	24700	20230901	-29.68	13950	20231207	24.52	23850	-27.17	20240429	14380	20.79	20240125	24700	-29.68	20230901	13950	24.52	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
119	20240711	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17420	30	2	0.17	289579880	16567	19.19	17420	17660	17310	22600	12180	17390	17479.32	4.62	-2448	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3485	10.21	0.68	12	0.08	1707.00	25612.00	24700	20230901	-29.47	13950	20231207	24.87	23850	-26.96	20240429	14380	21.14	20240125	24700	-29.47	20230901	13950	24.87	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
120	20240711	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17510	120	2	0.69	211838340	12100	14.02	17420	17660	17310	22600	12180	17390	17507.30	4.62	-2377	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3503	10.26	0.68	12	0.06	1707.00	25612.00	24700	20230901	-29.11	13950	20231207	25.52	23850	-26.58	20240429	14380	21.77	20240125	24700	-29.11	20230901	13950	25.52	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
121	20240711	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17630	240	2	1.38	54628450	3106	3.60	17420	17660	17420	22600	12180	17390	17588.04	4.62	-479	17903	17646	17443	17186	16983	17545	17085	100	5210	500	12170	10	1	20007381	3527	10.33	0.69	12	0.02	1707.00	25612.00	24700	20230901	-28.62	13950	20231207	26.38	23850	-26.08	20240429	14380	22.60	20240125	24700	-28.62	20230901	13950	26.38	20231207	1.82	N	044490	500	100 억	923745	N	N	0	N	N
122	20240710	160501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17390	-90	5	-0.51	1502228570	86207	132.96	17510	17700	17240	22700	12240	17480	17425.83	4.59	3571	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3479	10.19	0.68	12	0.43	1707.00	25612.00	24700	20230901	-29.60	13950	20231207	24.66	23850	-27.09	20240429	14380	20.93	20240125	24700	-29.60	20230901	13950	24.66	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
123	20240710	150503	57	100.00	KOSDAQ	금속	N	N	N	N	N	17370	-110	5	-0.63	1425540080	81791	126.15	17510	17700	17240	22700	12240	17480	17429.06	4.59	3291	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3475	10.18	0.68	12	0.41	1707.00	25612.00	24700	20230901	-29.68	13950	20231207	24.52	23850	-27.17	20240429	14380	20.79	20240125	24700	-29.68	20230901	13950	24.52	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
124	20240710	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	17360	-120	5	-0.69	1220376350	69957	107.90	17510	17700	17240	22700	12240	17480	17444.66	4.59	1979	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3473	10.17	0.68	12	0.35	1707.00	25612.00	24700	20230901	-29.72	13950	20231207	24.44	23850	-27.21	20240429	14380	20.72	20240125	24700	-29.72	20230901	13950	24.44	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
125	20240710	130501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17350	-130	5	-0.74	1041222380	59603	91.93	17510	17700	17240	22700	12240	17480	17469.29	4.59	162	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3471	10.16	0.68	12	0.30	1707.00	25612.00	24700	20230901	-29.76	13950	20231207	24.37	23850	-27.25	20240429	14380	20.65	20240125	24700	-29.76	20230901	13950	24.37	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
126	20240710	120502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17300	-180	5	-1.03	813079060	46489	71.70	17510	17700	17240	22700	12240	17480	17489.71	4.59	-2504	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3461	10.13	0.68	12	0.23	1707.00	25612.00	24700	20230901	-29.96	13950	20231207	24.01	23850	-27.46	20240429	14380	20.31	20240125	24700	-29.96	20230901	13950	24.01	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
127	20240710	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17360	-120	5	-0.69	616161430	35108	54.15	17510	17700	17320	22700	12240	17480	17550.46	4.59	-3498	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3473	10.17	0.68	12	0.18	1707.00	25612.00	24700	20230901	-29.72	13950	20231207	24.44	23850	-27.21	20240429	14380	20.72	20240125	24700	-29.72	20230901	13950	24.44	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
128	20240710	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	17640	160	2	0.92	232185120	13184	20.33	17510	17700	17480	22700	12240	17480	17611.13	4.59	1101	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3529	10.33	0.69	12	0.07	1707.00	25612.00	24700	20230901	-28.58	13950	20231207	26.45	23850	-26.04	20240429	14380	22.67	20240125	24700	-28.58	20230901	13950	26.45	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
129	20240710	090501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17480	0	3	0.00	14574700	833	1.28	17510	17510	17480	22700	12240	17480	17496.64	4.59	-405	17833	17656	17373	17196	16913	17710	17250	100	5220	500	12230	10	1	20007381	3497	10.24	0.68	12	0.00	1707.00	25612.00	24700	20230901	-29.23	13950	20231207	25.30	23850	-26.71	20240429	14380	21.56	20240125	24700	-29.23	20230901	13950	25.30	20231207	1.81	N	044490	500	100 억	918346	N	N	0	N	N
130	20240709	160500	57	100.00	KOSDAQ	금속	N	N	N	N	N	17480	70	2	0.40	1125709300	64758	41.42	17480	17550	17090	22600	12190	17410	17383.23	4.62	-15054	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3497	10.24	0.68	12	0.32	1707.00	25612.00	24700	20230901	-29.23	13950	20231207	25.30	23850	-26.71	20240429	14380	21.56	20240125	24700	-29.23	20230901	13950	25.30	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
131	20240709	150500	57	100.00	KOSDAQ	금속	N	N	N	N	N	17450	40	2	0.23	1057880580	60872	38.93	17480	17550	17090	22600	12190	17410	17378.77	4.62	-14081	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3491	10.22	0.68	12	0.30	1707.00	25612.00	24700	20230901	-29.35	13950	20231207	25.09	23850	-26.83	20240429	14380	21.35	20240125	24700	-29.35	20230901	13950	25.09	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
132	20240709	140501	57	100.00	KOSDAQ	금속	N	N	N	N	N	17460	50	2	0.29	881530440	50783	32.48	17480	17550	17090	22600	12190	17410	17358.77	4.62	-11574	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3493	10.23	0.68	12	0.25	1707.00	25612.00	24700	20230901	-29.31	13950	20231207	25.16	23850	-26.79	20240429	14380	21.42	20240125	24700	-29.31	20230901	13950	25.16	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
133	20240709	130502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17540	130	2	0.75	713446630	41176	26.34	17480	17550	17090	22600	12190	17410	17326.76	4.62	-7526	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3509	10.28	0.68	12	0.21	1707.00	25612.00	24700	20230901	-28.99	13950	20231207	25.73	23850	-26.46	20240429	14380	21.97	20240125	24700	-28.99	20230901	13950	25.73	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
134	20240709	120503	57	100.00	KOSDAQ	금속	N	N	N	N	N	17370	-40	5	-0.23	612296190	35381	22.63	17480	17550	17090	22600	12190	17410	17305.79	4.62	-6837	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3475	10.18	0.68	12	0.18	1707.00	25612.00	24700	20230901	-29.68	13950	20231207	24.52	23850	-27.17	20240429	14380	20.79	20240125	24700	-29.68	20230901	13950	24.52	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
135	20240709	110502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17330	-80	5	-0.46	508749850	29407	18.81	17480	17550	17090	22600	12190	17410	17300.30	4.62	-6636	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3467	10.15	0.68	12	0.15	1707.00	25612.00	24700	20230901	-29.84	13950	20231207	24.23	23850	-27.34	20240429	14380	20.51	20240125	24700	-29.84	20230901	13950	24.23	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
136	20240709	100502	57	100.00	KOSDAQ	금속	N	N	N	N	N	17400	-10	5	-0.06	316829580	18362	11.74	17480	17550	17090	22600	12190	17410	17254.63	4.62	-2579	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3481	10.19	0.68	12	0.09	1707.00	25612.00	24700	20230901	-29.55	13950	20231207	24.73	23850	-27.04	20240429	14380	21.00	20240125	24700	-29.55	20230901	13950	24.73	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
137	20240709	090500	57	100.00	KOSDAQ	금속	N	N	N	N	N	17420	10	2	0.06	35048600	2004	1.28	17480	17550	17420	22600	12190	17410	17489.32	4.62	-231	18043	17726	17173	16856	16303	17885	17015	100	5190	500	12180	10	1	20007381	3485	10.21	0.68	12	0.01	1707.00	25612.00	24700	20230901	-29.47	13950	20231207	24.87	23850	-26.96	20240429	14380	21.14	20240125	24700	-29.47	20230901	13950	24.87	20231207	1.80	N	044490	500	100 억	923452	N	N	3	N	N
138	20240708	160457	57	100.00	KOSDAQ	금속	N	N	N	N	N	17410	970	2	5.90	2694963730	156167	136.35	16760	17490	16620	21350	11510	16440	17256.92	4.26	29856	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3483	10.20	0.68	12	0.78	1707.00	25612.00	24700	20230901	-29.51	13950	20231207	24.80	23850	-27.00	20240429	14380	21.07	20240125	24700	-29.51	20230901	13950	24.80	20231207	1.82	N	044490	500	100 억	852741	N	N	3	N	N
139	20240708	150459	57	100.00	KOSDAQ	금속	N	N	N	N	N	17400	960	2	5.84	2558895010	148367	129.54	16760	17460	16620	21350	11510	16440	17247.06	4.26	29107	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3481	10.19	0.68	12	0.74	1707.00	25612.00	24700	20230901	-29.55	13950	20231207	24.73	23850	-27.04	20240429	14380	21.00	20240125	24700	-29.55	20230901	13950	24.73	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
140	20240708	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	17440	1000	2	6.08	2299817700	133498	116.56	16760	17450	16620	21350	11510	16440	17227.36	4.26	30313	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3489	10.22	0.68	12	0.67	1707.00	25612.00	24700	20230901	-29.39	13950	20231207	25.02	23850	-26.88	20240429	14380	21.28	20240125	24700	-29.39	20230901	13950	25.02	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
141	20240708	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	17400	960	2	5.84	2010686890	116898	102.06	16760	17440	16620	21350	11510	16440	17200.35	4.26	29794	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3481	10.19	0.68	12	0.58	1707.00	25612.00	24700	20230901	-29.55	13950	20231207	24.73	23850	-27.04	20240429	14380	21.00	20240125	24700	-29.55	20230901	13950	24.73	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
142	20240708	120458	57	100.00	KOSDAQ	금속	N	N	N	N	N	17380	940	2	5.72	1695246200	98760	86.23	16760	17380	16620	21350	11510	16440	17165.31	4.26	30626	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3477	10.18	0.68	12	0.49	1707.00	25612.00	24700	20230901	-29.64	13950	20231207	24.59	23850	-27.13	20240429	14380	20.86	20240125	24700	-29.64	20230901	13950	24.59	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
143	20240708	110457	57	100.00	KOSDAQ	금속	N	N	N	N	N	17340	900	2	5.47	1428515380	83383	72.80	16760	17350	16620	21350	11510	16440	17131.97	4.26	28881	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3469	10.16	0.68	12	0.42	1707.00	25612.00	24700	20230901	-29.80	13950	20231207	24.30	23850	-27.30	20240429	14380	20.58	20240125	24700	-29.80	20230901	13950	24.30	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
144	20240708	100457	57	100.00	KOSDAQ	금속	N	N	N	N	N	17230	790	2	4.81	1014279290	59405	51.87	16760	17250	16620	21350	11510	16440	17073.97	4.26	23529	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3447	10.09	0.67	12	0.30	1707.00	25612.00	24700	20230901	-30.24	13950	20231207	23.51	23850	-27.76	20240429	14380	19.82	20240125	24700	-30.24	20230901	13950	23.51	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
145	20240708	090457	57	100.00	KOSDAQ	금속	N	N	N	N	N	17070	630	2	3.83	235616810	13998	12.22	16760	17070	16620	21350	11510	16440	16832.18	4.26	10494	17140	16790	16590	16240	16040	16690	16140	100	4910	500	11500	10	1	20007381	3415	10.00	0.67	12	0.07	1707.00	25612.00	24700	20230901	-30.89	13950	20231207	22.37	23850	-28.43	20240429	14380	18.71	20240125	24700	-30.89	20230901	13950	22.37	20231207	1.82	N	044490	500	100 억	852741	N	N	2	N	N
146	20240705	160455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16440	-430	5	-2.55	1882456820	113607	162.22	16810	16940	16390	21900	11810	16870	16570.12	4.32	-18373	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3289	9.63	0.64	12	0.57	1707.00	25612.00	24700	20230901	-33.44	13950	20231207	17.85	23850	-31.07	20240429	14380	14.33	20240125	24700	-33.44	20230901	13950	17.85	20231207	1.86	N	044490	500	100 억	864866	N	N	2	N	N
147	20240705	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	16420	-450	5	-2.67	1816683990	109605	156.51	16810	16940	16390	21900	11810	16870	16574.83	4.32	-17399	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3285	9.62	0.64	12	0.55	1707.00	25612.00	24700	20230901	-33.52	13950	20231207	17.71	23850	-31.15	20240429	14380	14.19	20240125	24700	-33.52	20230901	13950	17.71	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
148	20240705	140457	57	100.00	KOSDAQ	금속	N	N	N	N	N	16410	-460	5	-2.73	1521571890	91638	130.85	16810	16940	16390	21900	11810	16870	16604.16	4.32	-16017	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3283	9.61	0.64	12	0.46	1707.00	25612.00	24700	20230901	-33.56	13950	20231207	17.63	23850	-31.19	20240429	14380	14.12	20240125	24700	-33.56	20230901	13950	17.63	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
149	20240705	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16520	-350	5	-2.07	1156261670	69445	99.16	16810	16940	16520	21900	11810	16870	16650.03	4.32	-13689	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3305	9.68	0.65	12	0.35	1707.00	25612.00	24700	20230901	-33.12	13950	20231207	18.42	23850	-30.73	20240429	14380	14.88	20240125	24700	-33.12	20230901	13950	18.42	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
150	20240705	120457	57	100.00	KOSDAQ	금속	N	N	N	N	N	16550	-320	5	-1.90	927312980	55595	79.39	16810	16940	16540	21900	11810	16870	16679.79	4.32	-11502	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3311	9.70	0.65	12	0.28	1707.00	25612.00	24700	20230901	-33.00	13950	20231207	18.64	23850	-30.61	20240429	14380	15.09	20240125	24700	-33.00	20230901	13950	18.64	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
151	20240705	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16590	-280	5	-1.66	637555210	38142	54.46	16810	16940	16540	21900	11810	16870	16715.31	4.32	-10363	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3319	9.72	0.65	12	0.19	1707.00	25612.00	24700	20230901	-32.83	13950	20231207	18.92	23850	-30.44	20240429	14380	15.37	20240125	24700	-32.83	20230901	13950	18.92	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
152	20240705	100456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16670	-200	5	-1.19	351657740	20943	29.91	16810	16940	16670	21900	11810	16870	16791.18	4.32	-5849	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3335	9.77	0.65	12	0.10	1707.00	25612.00	24700	20230901	-32.51	13950	20231207	19.50	23850	-30.10	20240429	14380	15.92	20240125	24700	-32.51	20230901	13950	19.50	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
153	20240705	090456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16740	-130	5	-0.77	45521260	2715	3.88	16810	16870	16720	21900	11810	16870	16766.58	4.32	-1071	17170	17020	16820	16670	16470	16920	16570	100	5030	500	11800	10	1	20007381	3349	9.81	0.65	12	0.01	1707.00	25612.00	24700	20230901	-32.23	13950	20231207	20.00	23850	-29.81	20240429	14380	16.41	20240125	24700	-32.23	20230901	13950	20.00	20231207	1.86	N	044490	500	100 억	864866	N	N	69	N	N
154	20240704	160453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	-40	5	-0.24	1177809990	70028	58.06	16880	16970	16620	21950	11840	16910	16819.08	4.25	-22233	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3375	9.88	0.66	12	0.35	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	1.93	N	044490	500	100 억	851236	N	N	69	N	N
155	20240704	150456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16910	0	3	0.00	1120003480	66606	55.22	16880	16970	16620	21950	11840	16910	16815.35	4.25	-21292	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3383	9.91	0.66	12	0.33	1707.00	25612.00	24700	20230901	-31.54	13950	20231207	21.22	23850	-29.10	20240429	14380	17.59	20240125	24700	-31.54	20230901	13950	21.22	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
156	20240704	140456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16940	30	2	0.18	980634890	58373	48.40	16880	16950	16620	21950	11840	16910	16799.46	4.25	-17464	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3389	9.92	0.66	12	0.29	1707.00	25612.00	24700	20230901	-31.42	13950	20231207	21.43	23850	-28.97	20240429	14380	17.80	20240125	24700	-31.42	20230901	13950	21.43	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
157	20240704	130456	57	100.00	KOSDAQ	금속	N	N	N	N	N	16890	-20	5	-0.12	837613700	49919	41.39	16880	16910	16620	21950	11840	16910	16779.46	4.25	-13699	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3379	9.89	0.66	12	0.25	1707.00	25612.00	24700	20230901	-31.62	13950	20231207	21.08	23850	-29.18	20240429	14380	17.45	20240125	24700	-31.62	20230901	13950	21.08	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
158	20240704	120455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	-40	5	-0.24	741562210	44229	36.67	16880	16910	16620	21950	11840	16910	16766.42	4.25	-9964	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3375	9.88	0.66	12	0.22	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
159	20240704	110454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16780	-130	5	-0.77	624354590	37277	30.91	16880	16900	16620	21950	11840	16910	16749.06	4.25	-5474	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3357	9.83	0.66	12	0.19	1707.00	25612.00	24700	20230901	-32.06	13950	20231207	20.29	23850	-29.64	20240429	14380	16.69	20240125	24700	-32.06	20230901	13950	20.29	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
160	20240704	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	-150	5	-0.89	426845970	25477	21.12	16880	16900	16620	21950	11840	16910	16754.17	4.25	-3405	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3353	9.82	0.65	12	0.13	1707.00	25612.00	24700	20230901	-32.15	13950	20231207	20.14	23850	-29.73	20240429	14380	16.55	20240125	24700	-32.15	20230901	13950	20.14	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
161	20240704	090455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	-40	5	-0.24	36097740	2151	1.78	16880	16880	16760	21950	11840	16910	16781.84	4.25	-102	17323	17116	16733	16526	16143	17220	16630	100	5040	500	11830	10	1	20007381	3375	9.88	0.66	12	0.01	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	1.93	N	044490	500	100 억	851236	N	N	172	N	N
162	20240703	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16910	570	2	3.49	2022347990	120329	94.87	16350	16940	16350	21200	11440	16340	16806.82	4.13	-8253	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3383	9.91	0.66	12	0.60	1707.00	25612.00	24700	20230901	-31.54	13950	20231207	21.22	23850	-29.10	20240429	14380	17.59	20240125	24700	-31.54	20230901	13950	21.22	20231207	2.02	N	044490	500	100 억	826032	N	N	172	N	N
163	20240703	150454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16870	530	2	3.24	1950557610	116078	91.52	16350	16940	16350	21200	11440	16340	16803.85	4.13	-7583	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3375	9.88	0.66	12	0.58	1707.00	25612.00	24700	20230901	-31.70	13950	20231207	20.93	23850	-29.27	20240429	14380	17.32	20240125	24700	-31.70	20230901	13950	20.93	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
164	20240703	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16890	550	2	3.37	1693806810	100852	79.52	16350	16940	16350	21200	11440	16340	16794.97	4.13	-2864	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3379	9.89	0.66	12	0.50	1707.00	25612.00	24700	20230901	-31.62	13950	20231207	21.08	23850	-29.18	20240429	14380	17.45	20240125	24700	-31.62	20230901	13950	21.08	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
165	20240703	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16910	570	2	3.49	1400366510	83474	65.82	16350	16920	16350	21200	11440	16340	16776.08	4.13	5860	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3383	9.91	0.66	12	0.42	1707.00	25612.00	24700	20230901	-31.54	13950	20231207	21.22	23850	-29.10	20240429	14380	17.59	20240125	24700	-31.54	20230901	13950	21.22	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
166	20240703	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16840	500	2	3.06	1140034190	68057	53.66	16350	16910	16350	21200	11440	16340	16751.17	4.13	2317	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3369	9.87	0.66	12	0.34	1707.00	25612.00	24700	20230901	-31.82	13950	20231207	20.72	23850	-29.39	20240429	14380	17.11	20240125	24700	-31.82	20230901	13950	20.72	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
167	20240703	110455	57	100.00	KOSDAQ	금속	N	N	N	N	N	16730	390	2	2.39	964442830	57618	45.43	16350	16910	16350	21200	11440	16340	16738.57	4.13	1751	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3347	9.80	0.65	12	0.29	1707.00	25612.00	24700	20230901	-32.27	13950	20231207	19.93	23850	-29.85	20240429	14380	16.34	20240125	24700	-32.27	20230901	13950	19.93	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
168	20240703	100454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16760	420	2	2.57	678749880	40541	31.97	16350	16910	16350	21200	11440	16340	16742.31	4.13	1167	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3353	9.82	0.65	12	0.20	1707.00	25612.00	24700	20230901	-32.15	13950	20231207	20.14	23850	-29.73	20240429	14380	16.55	20240125	24700	-32.15	20230901	13950	20.14	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
169	20240703	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16440	100	2	0.61	38075600	2328	1.84	16350	16440	16350	21200	11440	16340	16355.50	4.13	896	17086	16712	16476	16102	15866	16595	15985	100	4860	500	11430	10	1	20007381	3289	9.63	0.64	12	0.01	1707.00	25612.00	24700	20230901	-33.44	13950	20231207	17.85	23850	-31.07	20240429	14380	14.33	20240125	24700	-33.44	20230901	13950	17.85	20231207	2.02	N	044490	500	100 억	826032	N	N	308	N	N
170	20240702	160452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16340	-510	5	-3.03	2075641860	126559	76.77	16850	16850	16240	21900	11800	16850	16400.75	4.08	9792	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3269	9.57	0.64	12	0.63	1707.00	25612.00	24700	20230901	-33.85	13950	20231207	17.13	23850	-31.49	20240429	14380	13.63	20240125	24700	-33.85	20230901	13950	17.13	20231207	2.11	N	044490	500	100 억	816247	N	N	308	N	N
171	20240702	150452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16440	-410	5	-2.43	1926898150	117472	71.26	16850	16850	16240	21900	11800	16850	16403.04	4.08	10135	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3289	9.63	0.64	12	0.59	1707.00	25612.00	24700	20230901	-33.44	13950	20231207	17.85	23850	-31.07	20240429	14380	14.33	20240125	24700	-33.44	20230901	13950	17.85	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
172	20240702	140453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16340	-510	5	-3.03	1787322570	108962	66.09	16850	16850	16240	21900	11800	16850	16403.17	4.08	5300	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3269	9.57	0.64	12	0.54	1707.00	25612.00	24700	20230901	-33.85	13950	20231207	17.13	23850	-31.49	20240429	14380	13.63	20240125	24700	-33.85	20230901	13950	17.13	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
173	20240702	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16330	-520	5	-3.09	1509700250	91915	55.75	16850	16850	16290	21900	11800	16850	16424.96	4.08	4719	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3267	9.57	0.64	12	0.46	1707.00	25612.00	24700	20230901	-33.89	13950	20231207	17.06	23850	-31.53	20240429	14380	13.56	20240125	24700	-33.89	20230901	13950	17.06	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
174	20240702	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16360	-490	5	-2.91	1267679720	77107	46.77	16850	16850	16300	21900	11800	16850	16440.53	4.08	3969	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3273	9.58	0.64	12	0.39	1707.00	25612.00	24700	20230901	-33.77	13950	20231207	17.28	23850	-31.40	20240429	14380	13.77	20240125	24700	-33.77	20230901	13950	17.28	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
175	20240702	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	16300	-550	5	-3.26	1199732330	72954	44.25	16850	16850	16300	21900	11800	16850	16445.05	4.08	3554	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3261	9.55	0.64	12	0.36	1707.00	25612.00	24700	20230901	-34.01	13950	20231207	16.85	23850	-31.66	20240429	14380	13.35	20240125	24700	-34.01	20230901	13950	16.85	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
176	20240702	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16450	-400	5	-2.37	851978010	51713	31.37	16850	16850	16300	21900	11800	16850	16475.12	4.08	-357	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3291	9.64	0.64	12	0.26	1707.00	25612.00	24700	20230901	-33.40	13950	20231207	17.92	23850	-31.03	20240429	14380	14.39	20240125	24700	-33.40	20230901	13950	17.92	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
177	20240702	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	16730	-120	5	-0.71	65166080	3907	2.37	16850	16850	16650	21900	11800	16850	16679.31	4.08	-387	17770	17310	17050	16590	16330	17180	16460	100	5050	500	11790	10	1	20007381	3347	9.80	0.65	12	0.02	1707.00	25612.00	24700	20230901	-32.27	13950	20231207	19.93	23850	-29.85	20240429	14380	16.34	20240125	24700	-32.27	20230901	13950	19.93	20231207	2.11	N	044490	500	100 억	816247	N	N	0	N	N
178	20240701	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	16850	-750	5	-4.26	2793679470	164403	140.77	17460	17510	16790	22850	12320	17600	16992.88	4.16	-14905	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3371	9.87	0.66	12	0.82	1707.00	25612.00	24700	20230901	-31.78	13950	20231207	20.79	23850	-29.35	20240429	14380	17.18	20240125	24700	-31.78	20230901	13950	20.79	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
179	20240701	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	16930	-670	5	-3.81	2381346520	139927	119.81	17460	17510	16860	22850	12320	17600	17018.36	4.16	-15876	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3387	9.92	0.66	12	0.70	1707.00	25612.00	24700	20230901	-31.46	13950	20231207	21.36	23850	-29.01	20240429	14380	17.73	20240125	24700	-31.46	20230901	13950	21.36	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
180	20240701	140451	57	100.00	KOSDAQ	금속	N	N	N	N	N	16990	-610	5	-3.47	2007802630	117876	100.93	17460	17510	16860	22850	12320	17600	17033.03	4.16	-16262	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3399	9.95	0.66	12	0.59	1707.00	25612.00	24700	20230901	-31.21	13950	20231207	21.79	23850	-28.76	20240429	14380	18.15	20240125	24700	-31.21	20230901	13950	21.79	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
181	20240701	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	17010	-590	5	-3.35	1811975660	106350	91.06	17460	17510	16860	22850	12320	17600	17037.69	4.16	-17402	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3403	9.96	0.66	12	0.53	1707.00	25612.00	24700	20230901	-31.13	13950	20231207	21.94	23850	-28.68	20240429	14380	18.29	20240125	24700	-31.13	20230901	13950	21.94	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
182	20240701	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	17090	-510	5	-2.90	1598362560	93805	80.32	17460	17510	16860	22850	12320	17600	17039.02	4.16	-18141	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3419	10.01	0.67	12	0.47	1707.00	25612.00	24700	20230901	-30.81	13950	20231207	22.51	23850	-28.34	20240429	14380	18.85	20240125	24700	-30.81	20230901	13950	22.51	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
183	20240701	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	17150	-450	5	-2.56	1460863760	85770	73.44	17460	17510	16860	22850	12320	17600	17032.13	4.16	-17116	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3431	10.05	0.67	12	0.43	1707.00	25612.00	24700	20230901	-30.57	13950	20231207	22.94	23850	-28.09	20240429	14380	19.26	20240125	24700	-30.57	20230901	13950	22.94	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
184	20240701	100450	57	100.00	KOSDAQ	금속	N	N	N	N	N	17050	-550	5	-3.12	1266352950	74398	63.70	17460	17510	16860	22850	12320	17600	17021.09	4.16	-18246	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3411	9.99	0.67	12	0.37	1707.00	25612.00	24700	20230901	-30.97	13950	20231207	22.22	23850	-28.51	20240429	14380	18.57	20240125	24700	-30.97	20230901	13950	22.22	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N
185	20240701	090450	57	100.00	KOSDAQ	금속	N	N	N	N	N	17460	-140	5	-0.80	52803300	3028	2.59	17460	17500	17360	22850	12320	17600	17436.67	4.16	302	18126	17862	17356	17092	16586	17995	17225	100	5250	500	12320	10	1	20007381	3493	10.23	0.68	12	0.02	1707.00	25612.00	24700	20230901	-29.31	13950	20231207	25.16	23850	-26.79	20240429	14380	21.42	20240125	24700	-29.31	20230901	13950	25.16	20231207	2.16	N	044490	500	100 억	832205	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History