KissMeData/198940/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160920	60.00	KOSDAQ	금속	N	N	N	N	60	N	4590	140	2	3.15	607039845	132555	91.60	4690	4690	4500	5780	3115	4450	4579.53	9.07	0	-30252	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	892	765.00	1.93	12	0.68	6.00	2375.00	8240	20230412	-44.30	1000	20161019	359.00	8240	-44.30	20230412	3530	30.03	20230316	8240	-44.30	20230412	3530	30.03	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
3	20230731	150921	60.00	KOSDAQ	금속	N	N	N	N	60	N	4555	105	2	2.36	592150200	129301	89.35	4690	4690	4500	5780	3115	4450	4579.63	9.07	0	-30733	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	885	759.17	1.92	12	0.67	6.00	2375.00	8240	20230412	-44.72	1000	20161019	355.50	8240	-44.72	20230412	3530	29.04	20230316	8240	-44.72	20230412	3530	29.04	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
4	20230731	140925	60.00	KOSDAQ	금속	N	N	N	N	60	N	4560	110	2	2.47	533780410	116416	80.45	4690	4690	4510	5780	3115	4450	4585.11	9.07	0	-31888	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	886	760.00	1.92	12	0.60	6.00	2375.00	8240	20230412	-44.66	1000	20161019	356.00	8240	-44.66	20230412	3530	29.18	20230316	8240	-44.66	20230412	3530	29.18	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
5	20230731	130924	60.00	KOSDAQ	금속	N	N	N	N	60	N	4585	135	2	3.03	441020575	96055	66.38	4690	4690	4510	5780	3115	4450	4591.33	9.07	0	-31753	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	891	764.17	1.93	12	0.49	6.00	2375.00	8240	20230412	-44.36	1000	20161019	358.50	8240	-44.36	20230412	3530	29.89	20230316	8240	-44.36	20230412	3530	29.89	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
6	20230731	120933	60.00	KOSDAQ	금속	N	N	N	N	60	N	4570	120	2	2.70	425136935	92592	63.98	4690	4690	4510	5780	3115	4450	4591.51	9.07	0	-31292	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	888	761.67	1.92	12	0.48	6.00	2375.00	8240	20230412	-44.54	1000	20161019	357.00	8240	-44.54	20230412	3530	29.46	20230316	8240	-44.54	20230412	3530	29.46	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
7	20230731	110935	60.00	KOSDAQ	금속	N	N	N	N	60	N	4605	155	2	3.48	379854560	82730	57.17	4690	4690	4510	5780	3115	4450	4591.50	9.07	0	-31699	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	895	767.50	1.94	12	0.43	6.00	2375.00	8240	20230412	-44.11	1000	20161019	360.50	8240	-44.11	20230412	3530	30.45	20230316	8240	-44.11	20230412	3530	30.45	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
8	20230731	100932	60.00	KOSDAQ	금속	N	N	N	N	60	N	4570	120	2	2.70	304823150	66496	45.95	4690	4690	4510	5780	3115	4450	4584.08	9.07	0	-35893	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	888	761.67	1.92	12	0.34	6.00	2375.00	8240	20230412	-44.54	1000	20161019	357.00	8240	-44.54	20230412	3530	29.46	20230316	8240	-44.54	20230412	3530	29.46	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
9	20230731	090921	60.00	KOSDAQ	금속	N	N	N	N	60	N	4580	130	2	2.92	22162685	4775	3.30	4690	4690	4580	5780	3115	4450	4641.40	9.07	0	-2757	4643	4546	4418	4321	4193	4595	4370	97	1332	500	2750	5	1	19435815	890	763.33	1.93	12	0.02	6.00	2375.00	8240	20230412	-44.42	1000	20161019	358.00	8240	-44.42	20230412	3530	29.75	20230316	8240	-44.42	20230412	3530	29.75	20230316	2.61	N	198940	500	97 억	1763070	N	N	N	N
10	20230728	160923	60.00	KOSDAQ	금속	N	N	N	N	60	N	4450	100	2	2.30	637489065	143365	88.31	4290	4515	4290	5650	3045	4350	4446.61	8.90	0	33973	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	865	741.67	1.87	12	0.74	6.00	2375.00	8240	20230412	-46.00	1000	20161019	345.00	8240	-46.00	20230412	3530	26.06	20230316	8240	-46.00	20230412	3530	26.06	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
11	20230728	150922	60.00	KOSDAQ	금속	N	N	N	N	60	N	4470	120	2	2.76	603801625	135808	83.65	4290	4515	4290	5650	3045	4350	4445.99	8.90	0	33959	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	869	745.00	1.88	12	0.70	6.00	2375.00	8240	20230412	-45.75	1000	20161019	347.00	8240	-45.75	20230412	3530	26.63	20230316	8240	-45.75	20230412	3530	26.63	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
12	20230728	140920	60.00	KOSDAQ	금속	N	N	N	N	60	N	4485	135	2	3.10	514200370	115787	71.32	4290	4515	4290	5650	3045	4350	4440.92	8.90	0	36587	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	872	747.50	1.89	12	0.60	6.00	2375.00	8240	20230412	-45.57	1000	20161019	348.50	8240	-45.57	20230412	3530	27.05	20230316	8240	-45.57	20230412	3530	27.05	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
13	20230728	130923	60.00	KOSDAQ	금속	N	N	N	N	60	N	4470	120	2	2.76	489500205	110277	67.93	4290	4515	4290	5650	3045	4350	4438.82	8.90	0	34738	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	869	745.00	1.88	12	0.57	6.00	2375.00	8240	20230412	-45.75	1000	20161019	347.00	8240	-45.75	20230412	3530	26.63	20230316	8240	-45.75	20230412	3530	26.63	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
14	20230728	120921	60.00	KOSDAQ	금속	N	N	N	N	60	N	4505	155	2	3.56	432990525	97707	60.19	4290	4515	4290	5650	3045	4350	4431.52	8.90	0	34133	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	876	750.83	1.90	12	0.50	6.00	2375.00	8240	20230412	-45.33	1000	20161019	350.50	8240	-45.33	20230412	3530	27.62	20230316	8240	-45.33	20230412	3530	27.62	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
15	20230728	110928	60.00	KOSDAQ	금속	N	N	N	N	60	N	4460	110	2	2.53	343549530	77818	47.93	4290	4500	4290	5650	3045	4350	4414.78	8.90	0	26632	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	867	743.33	1.88	12	0.40	6.00	2375.00	8240	20230412	-45.87	1000	20161019	346.00	8240	-45.87	20230412	3530	26.35	20230316	8240	-45.87	20230412	3530	26.35	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
16	20230728	100917	60.00	KOSDAQ	금속	N	N	N	N	60	N	4445	95	2	2.18	283320250	64298	39.61	4290	4500	4290	5650	3045	4350	4406.36	8.90	0	16980	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	864	740.83	1.87	12	0.33	6.00	2375.00	8240	20230412	-46.06	1000	20161019	344.50	8240	-46.06	20230412	3530	25.92	20230316	8240	-46.06	20230412	3530	25.92	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
17	20230728	090926	60.00	KOSDAQ	금속	N	N	N	N	60	N	4435	85	2	1.95	109999210	25249	15.55	4290	4435	4290	5650	3045	4350	4356.58	8.90	0	10558	4640	4495	4365	4220	4090	4567	4292	97	1302	500	2690	5	1	19435815	862	739.17	1.87	12	0.13	6.00	2375.00	8240	20230412	-46.18	1000	20161019	343.50	8240	-46.18	20230412	3530	25.64	20230316	8240	-46.18	20230412	3530	25.64	20230316	2.75	N	198940	500	97 억	1728850	N	N	N	N
18	20230727	160919	60.00	KOSDAQ	금속	N	N	N	N	60	N	4350	-20	5	-0.46	709004015	161395	34.29	4235	4510	4235	5680	3060	4370	4393.07	8.87	41745	5052	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	845	725.00	1.83	12	0.83	6.00	2375.00	8240	20230412	-47.21	1000	20161019	335.00	8240	-47.21	20230412	3530	23.23	20230316	8240	-47.21	20230412	3530	23.23	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
19	20230727	150919	60.00	KOSDAQ	금속	N	N	N	N	60	N	4320	-50	5	-1.14	650160485	147851	31.41	4235	4510	4235	5680	3060	4370	4397.40	8.87	41745	8530	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	840	720.00	1.82	12	0.76	6.00	2375.00	8240	20230412	-47.57	1000	20161019	332.00	8240	-47.57	20230412	3530	22.38	20230316	8240	-47.57	20230412	3530	22.38	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
20	20230727	140914	60.00	KOSDAQ	금속	N	N	N	N	60	N	4390	20	2	0.46	542611540	123166	26.16	4235	4510	4235	5680	3060	4370	4405.53	8.87	41745	17656	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	853	731.67	1.85	12	0.63	6.00	2375.00	8240	20230412	-46.72	1000	20161019	339.00	8240	-46.72	20230412	3530	24.36	20230316	8240	-46.72	20230412	3530	24.36	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
21	20230727	130913	60.00	KOSDAQ	금속	N	N	N	N	60	N	4420	50	2	1.14	475034540	107789	22.90	4235	4510	4235	5680	3060	4370	4407.08	8.87	41745	21582	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	859	736.67	1.86	12	0.55	6.00	2375.00	8240	20230412	-46.36	1000	20161019	342.00	8240	-46.36	20230412	3530	25.21	20230316	8240	-46.36	20230412	3530	25.21	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
22	20230727	120916	60.00	KOSDAQ	금속	N	N	N	N	60	N	4405	35	2	0.80	377236220	85549	18.17	4235	4510	4235	5680	3060	4370	4409.59	8.87	41745	16554	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	856	734.17	1.85	12	0.44	6.00	2375.00	8240	20230412	-46.54	1000	20161019	340.50	8240	-46.54	20230412	3530	24.79	20230316	8240	-46.54	20230412	3530	24.79	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
23	20230727	110918	60.00	KOSDAQ	금속	N	N	N	N	60	N	4470	100	2	2.29	285442255	64803	13.77	4235	4510	4235	5680	3060	4370	4404.77	8.87	41745	16841	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	869	745.00	1.88	12	0.33	6.00	2375.00	8240	20230412	-45.75	1000	20161019	347.00	8240	-45.75	20230412	3530	26.63	20230316	8240	-45.75	20230412	3530	26.63	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
24	20230727	100916	60.00	KOSDAQ	금속	N	N	N	N	60	N	4440	70	2	1.60	207951895	47448	10.08	4235	4490	4235	5680	3060	4370	4382.73	8.87	41745	12121	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	863	740.00	1.87	12	0.24	6.00	2375.00	8240	20230412	-46.12	1000	20161019	344.00	8240	-46.12	20230412	3530	25.78	20230316	8240	-46.12	20230412	3530	25.78	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
25	20230727	090913	60.00	KOSDAQ	금속	N	N	N	N	60	N	4430	60	2	1.37	101657155	23505	4.99	4235	4460	4235	5680	3060	4370	4324.92	8.87	41745	5626	4783	4576	4443	4236	4103	4510	4170	97	1310	500	2700	5	1	19435815	861	738.33	1.87	12	0.12	6.00	2375.00	8240	20230412	-46.24	1000	20161019	343.00	8240	-46.24	20230412	3530	25.50	20230316	8240	-46.24	20230412	3530	25.50	20230316	2.86	N	198940	500	97 억	1723597	N	N	N	N
26	20230726	160912	60.00	KOSDAQ	금속	N	N	N	N	60	N	4370	-300	5	-6.42	2064746290	467718	146.51	4605	4650	4310	6070	3270	4670	4414.37	8.65	0	42022	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	849	728.33	1.84	12	2.41	6.00	2375.00	8240	20230412	-46.97	1000	20161019	337.00	8240	-46.97	20230412	3530	23.80	20230316	8240	-46.97	20230412	3530	23.80	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
27	20230726	150917	60.00	KOSDAQ	금속	N	N	N	N	60	N	4360	-310	5	-6.64	1999881420	452895	141.87	4605	4650	4310	6070	3270	4670	4415.60	8.65	0	38087	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	847	726.67	1.84	12	2.33	6.00	2375.00	8240	20230412	-47.09	1000	20161019	336.00	8240	-47.09	20230412	3530	23.51	20230316	8240	-47.09	20230412	3530	23.51	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
28	20230726	140911	60.00	KOSDAQ	금속	N	N	N	N	60	N	4330	-340	5	-7.28	1887736515	427260	133.84	4605	4650	4310	6070	3270	4670	4418.05	8.65	0	31797	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	842	721.67	1.82	12	2.20	6.00	2375.00	8240	20230412	-47.45	1000	20161019	333.00	8240	-47.45	20230412	3530	22.66	20230316	8240	-47.45	20230412	3530	22.66	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
29	20230726	130908	60.00	KOSDAQ	금속	N	N	N	N	60	N	4410	-260	5	-5.57	1596060320	360284	112.86	4605	4650	4310	6070	3270	4670	4429.80	8.65	0	13788	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	857	735.00	1.86	12	1.85	6.00	2375.00	8240	20230412	-46.48	1000	20161019	341.00	8240	-46.48	20230412	3530	24.93	20230316	8240	-46.48	20230412	3530	24.93	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
30	20230726	120912	60.00	KOSDAQ	금속	N	N	N	N	60	N	4440	-230	5	-4.93	1373157280	309525	96.96	4605	4650	4310	6070	3270	4670	4436.10	8.65	0	19100	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	863	740.00	1.87	12	1.59	6.00	2375.00	8240	20230412	-46.12	1000	20161019	344.00	8240	-46.12	20230412	3530	25.78	20230316	8240	-46.12	20230412	3530	25.78	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
31	20230726	110906	60.00	KOSDAQ	금속	N	N	N	N	60	N	4470	-200	5	-4.28	1095166805	247190	77.43	4605	4650	4310	6070	3270	4670	4430.16	8.65	0	43780	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	869	745.00	1.88	12	1.27	6.00	2375.00	8240	20230412	-45.75	1000	20161019	347.00	8240	-45.75	20230412	3530	26.63	20230316	8240	-45.75	20230412	3530	26.63	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
32	20230726	100914	60.00	KOSDAQ	금속	N	N	N	N	60	N	4420	-250	5	-5.35	522822640	116713	36.56	4605	4650	4400	6070	3270	4670	4479.04	8.65	0	26996	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	859	736.67	1.86	12	0.60	6.00	2375.00	8240	20230412	-46.36	1000	20161019	342.00	8240	-46.36	20230412	3530	25.21	20230316	8240	-46.36	20230412	3530	25.21	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
33	20230726	090908	60.00	KOSDAQ	금속	N	N	N	N	60	N	4505	-165	5	-3.53	78811270	17252	5.40	4605	4650	4500	6070	3270	4670	4566.35	8.65	0	-5034	4946	4807	4726	4587	4506	4767	4547	97	1400	500	2890	5	1	19435815	876	750.83	1.90	12	0.09	6.00	2375.00	8240	20230412	-45.33	1000	20161019	350.50	8240	-45.33	20230412	3530	27.62	20230316	8240	-45.33	20230412	3530	27.62	20230316	2.85	N	198940	500	97 억	1681852	N	N	N	N
34	20230725	160905	60.00	KOSDAQ	금속	N	N	N	N	60	N	4670	-150	5	-3.11	1496131370	317215	78.34	4850	4865	4645	6260	3375	4820	4716.59	8.49	0	29933	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	908	778.33	1.97	12	1.63	6.00	2375.00	8240	20230412	-43.33	1000	20161019	367.00	8240	-43.33	20230412	3530	32.29	20230316	8240	-43.33	20230412	3530	32.29	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
35	20230725	150855	60.00	KOSDAQ	금속	N	N	N	N	60	N	4660	-160	5	-3.32	1414488425	299683	74.01	4850	4865	4660	6260	3375	4820	4719.95	8.49	0	30716	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	906	776.67	1.96	12	1.54	6.00	2375.00	8240	20230412	-43.45	1000	20161019	366.00	8240	-43.45	20230412	3530	32.01	20230316	8240	-43.45	20230412	3530	32.01	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
36	20230725	140854	60.00	KOSDAQ	금속	N	N	N	N	60	N	4695	-125	5	-2.59	1143793290	241815	59.72	4850	4865	4660	6260	3375	4820	4730.03	8.49	0	44686	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	913	782.50	1.98	12	1.24	6.00	2375.00	8240	20230412	-43.02	1000	20161019	369.50	8240	-43.02	20230412	3530	33.00	20230316	8240	-43.02	20230412	3530	33.00	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
37	20230725	130903	60.00	KOSDAQ	금속	N	N	N	N	60	N	4690	-130	5	-2.70	970781010	205007	50.63	4850	4865	4660	6260	3375	4820	4735.36	8.49	0	27913	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	912	781.67	1.97	12	1.05	6.00	2375.00	8240	20230412	-43.08	1000	20161019	369.00	8240	-43.08	20230412	3530	32.86	20230316	8240	-43.08	20230412	3530	32.86	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
38	20230725	120903	60.00	KOSDAQ	금속	N	N	N	N	60	N	4690	-130	5	-2.70	905723045	191109	47.20	4850	4865	4660	6260	3375	4820	4739.30	8.49	0	27333	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	912	781.67	1.97	12	0.98	6.00	2375.00	8240	20230412	-43.08	1000	20161019	369.00	8240	-43.08	20230412	3530	32.86	20230316	8240	-43.08	20230412	3530	32.86	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
39	20230725	110901	60.00	KOSDAQ	금속	N	N	N	N	60	N	4685	-135	5	-2.80	660345905	138726	34.26	4850	4865	4675	6260	3375	4820	4760.07	8.49	0	5973	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	911	780.83	1.97	12	0.71	6.00	2375.00	8240	20230412	-43.14	1000	20161019	368.50	8240	-43.14	20230412	3530	32.72	20230316	8240	-43.14	20230412	3530	32.72	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
40	20230725	100900	60.00	KOSDAQ	금속	N	N	N	N	60	N	4800	-20	5	-0.41	414663035	86774	21.43	4850	4865	4745	6260	3375	4820	4778.66	8.49	0	17367	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	933	800.00	2.02	12	0.45	6.00	2375.00	8240	20230412	-41.75	1000	20161019	380.00	8240	-41.75	20230412	3530	35.98	20230316	8240	-41.75	20230412	3530	35.98	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
41	20230725	090900	60.00	KOSDAQ	금속	N	N	N	N	60	N	4785	-35	5	-0.73	76733790	15902	3.93	4850	4865	4785	6260	3375	4820	4825.42	8.49	0	-3361	5206	5012	4906	4712	4606	4960	4660	97	1442	500	2980	5	1	19435815	930	797.50	2.01	12	0.08	6.00	2375.00	8240	20230412	-41.93	1000	20161019	378.50	8240	-41.93	20230412	3530	35.55	20230316	8240	-41.93	20230412	3530	35.55	20230316	2.79	N	198940	500	97 억	1651012	N	N	N	N
42	20230724	160902	60.00	KOSDAQ	금속	N	N	N	N	60	N	4820	-290	5	-5.68	1959721495	400534	304.38	5100	5100	4800	6640	3580	5110	4892.91	8.63	0	-27080	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	937	803.33	2.03	12	2.06	6.00	2375.00	8240	20230412	-41.50	1000	20161019	382.00	8240	-41.50	20230412	3530	36.54	20230316	8240	-41.50	20230412	3530	36.54	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
43	20230724	150859	60.00	KOSDAQ	금속	N	N	N	N	60	N	4810	-300	5	-5.87	1918370550	391947	297.86	5100	5100	4800	6640	3580	5110	4894.46	8.63	0	-26567	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	935	801.67	2.03	12	2.02	6.00	2375.00	8240	20230412	-41.63	1000	20161019	381.00	8240	-41.63	20230412	3530	36.26	20230316	8240	-41.63	20230412	3530	36.26	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
44	20230724	140856	60.00	KOSDAQ	금속	N	N	N	N	60	N	4815	-295	5	-5.77	1833361480	374294	284.44	5100	5100	4800	6640	3580	5110	4898.18	8.63	0	-26731	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	936	802.50	2.03	12	1.93	6.00	2375.00	8240	20230412	-41.57	1000	20161019	381.50	8240	-41.57	20230412	3530	36.40	20230316	8240	-41.57	20230412	3530	36.40	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
45	20230724	130857	60.00	KOSDAQ	금속	N	N	N	N	60	N	4830	-280	5	-5.48	1532894200	311897	237.03	5100	5100	4825	6640	3580	5110	4914.74	8.63	0	-28933	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	939	805.00	2.03	12	1.60	6.00	2375.00	8240	20230412	-41.38	1000	20161019	383.00	8240	-41.38	20230412	3530	36.83	20230316	8240	-41.38	20230412	3530	36.83	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
46	20230724	120858	60.00	KOSDAQ	금속	N	N	N	N	60	N	4855	-255	5	-4.99	1404584520	285376	216.87	5100	5100	4835	6640	3580	5110	4921.87	8.63	0	-29665	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	944	809.17	2.04	12	1.47	6.00	2375.00	8240	20230412	-41.08	1000	20161019	385.50	8240	-41.08	20230412	3530	37.54	20230316	8240	-41.08	20230412	3530	37.54	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
47	20230724	110902	60.00	KOSDAQ	금속	N	N	N	N	60	N	4880	-230	5	-4.50	1178388580	238700	181.40	5100	5100	4855	6640	3580	5110	4936.68	8.63	0	-26352	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	948	813.33	2.05	12	1.23	6.00	2375.00	8240	20230412	-40.78	1000	20161019	388.00	8240	-40.78	20230412	3530	38.24	20230316	8240	-40.78	20230412	3530	38.24	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
48	20230724	100853	60.00	KOSDAQ	금속	N	N	N	N	60	N	4915	-195	5	-3.82	737316900	148540	112.88	5100	5100	4915	6640	3580	5110	4963.75	8.63	0	-26131	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	5	1	19435815	955	819.17	2.07	12	0.76	6.00	2375.00	8240	20230412	-40.35	1000	20161019	391.50	8240	-40.35	20230412	3530	39.24	20230316	8240	-40.35	20230412	3530	39.24	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
49	20230724	090859	60.00	KOSDAQ	금속	N	N	N	N	60	N	5030	-80	5	-1.57	167781160	33433	25.41	5100	5100	4990	6640	3580	5110	5018.40	8.63	0	-13711	5256	5182	5126	5052	4996	5220	5090	97	1530	500	3160	10	1	19435815	978	838.33	2.12	12	0.17	6.00	2375.00	8240	20230412	-38.96	1000	20161019	403.00	8240	-38.96	20230412	3530	42.49	20230316	8240	-38.96	20230412	3530	42.49	20230316	2.81	N	198940	500	97 억	1677853	N	N	N	N
50	20230721	160849	60.00	KOSDAQ	금속	N	N	N	N	60	N	5110	-50	5	-0.97	661652560	129163	80.90	5080	5200	5070	6700	3620	5160	5122.66	8.60	0	6080	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	993	851.67	2.15	12	0.66	6.00	2375.00	8240	20230412	-37.99	1000	20161019	411.00	8240	-37.99	20230412	3530	44.76	20230316	8240	-37.99	20230412	3530	44.76	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
51	20230721	150852	60.00	KOSDAQ	금속	N	N	N	N	60	N	5100	-60	5	-1.16	622096870	121422	76.06	5080	5200	5070	6700	3620	5160	5123.42	8.60	0	6554	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	991	850.00	2.15	12	0.62	6.00	2375.00	8240	20230412	-38.11	1000	20161019	410.00	8240	-38.11	20230412	3530	44.48	20230316	8240	-38.11	20230412	3530	44.48	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
52	20230721	140848	60.00	KOSDAQ	금속	N	N	N	N	60	N	5120	-40	5	-0.78	497157690	96964	60.74	5080	5200	5070	6700	3620	5160	5127.23	8.60	0	14909	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	995	853.33	2.16	12	0.50	6.00	2375.00	8240	20230412	-37.86	1000	20161019	412.00	8240	-37.86	20230412	3530	45.04	20230316	8240	-37.86	20230412	3530	45.04	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
53	20230721	130851	60.00	KOSDAQ	금속	N	N	N	N	60	N	5130	-30	5	-0.58	436408500	85102	53.31	5080	5200	5070	6700	3620	5160	5128.05	8.60	0	21590	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	997	855.00	2.16	12	0.44	6.00	2375.00	8240	20230412	-37.74	1000	20161019	413.00	8240	-37.74	20230412	3530	45.33	20230316	8240	-37.74	20230412	3530	45.33	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
54	20230721	120902	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	10	2	0.19	382934370	74707	46.79	5080	5200	5070	6700	3620	5160	5125.81	8.60	0	21716	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	1005	861.67	2.18	12	0.38	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
55	20230721	110858	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	30	2	0.58	347249660	67810	42.47	5080	5200	5070	6700	3620	5160	5120.91	8.60	0	22566	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	1009	865.00	2.19	12	0.35	6.00	2375.00	8240	20230412	-37.01	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
56	20230721	100856	60.00	KOSDAQ	금속	N	N	N	N	60	N	5110	-50	5	-0.97	208115480	40835	25.58	5080	5160	5070	6700	3620	5160	5096.46	8.60	0	9123	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	993	851.67	2.15	12	0.21	6.00	2375.00	8240	20230412	-37.99	1000	20161019	411.00	8240	-37.99	20230412	3530	44.76	20230316	8240	-37.99	20230412	3530	44.76	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
57	20230721	090855	60.00	KOSDAQ	금속	N	N	N	N	60	N	5110	-50	5	-0.97	11986820	2344	1.47	5080	5160	5080	6700	3620	5160	5113.33	8.60	0	108	5366	5262	5146	5042	4926	5315	5095	97	1540	500	3190	10	1	19435815	993	851.67	2.15	12	0.01	6.00	2375.00	8240	20230412	-37.99	1000	20161019	411.00	8240	-37.99	20230412	3530	44.76	20230316	8240	-37.99	20230412	3530	44.76	20230316	2.83	N	198940	500	97 억	1671773	N	N	N	N
58	20230720	160847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5160	-20	5	-0.39	812656850	158568	96.59	5140	5250	5030	6730	3630	5180	5124.93	8.65	0	-5839	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1003	860.00	2.17	12	0.82	6.00	2375.00	8240	20230412	-37.38	1000	20161019	416.00	8240	-37.38	20230412	3530	46.18	20230316	8240	-37.38	20230412	3530	46.18	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
59	20230720	150847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-10	5	-0.19	771073870	150515	91.68	5140	5250	5030	6730	3630	5180	5122.90	8.65	0	-5455	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1005	861.67	2.18	12	0.77	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
60	20230720	140846	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	0	3	0.00	708690810	138472	84.35	5140	5250	5030	6730	3630	5180	5117.94	8.65	0	-6496	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1007	863.33	2.18	12	0.71	6.00	2375.00	8240	20230412	-37.14	1000	20161019	418.00	8240	-37.14	20230412	3530	46.74	20230316	8240	-37.14	20230412	3530	46.74	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
61	20230720	130847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	30	2	0.58	618577320	121174	73.81	5140	5250	5030	6730	3630	5180	5104.87	8.65	0	-127	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1013	868.33	2.19	12	0.62	6.00	2375.00	8240	20230412	-36.77	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
62	20230720	120853	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	0	3	0.00	521148400	102491	62.43	5140	5180	5030	6730	3630	5180	5084.82	8.65	0	3665	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1007	863.33	2.18	12	0.53	6.00	2375.00	8240	20230412	-37.14	1000	20161019	418.00	8240	-37.14	20230412	3530	46.74	20230316	8240	-37.14	20230412	3530	46.74	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
63	20230720	110850	60.00	KOSDAQ	금속	N	N	N	N	60	N	5160	-20	5	-0.39	476906610	93911	57.20	5140	5160	5030	6730	3630	5180	5078.28	8.65	0	3245	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	1003	860.00	2.17	12	0.48	6.00	2375.00	8240	20230412	-37.38	1000	20161019	416.00	8240	-37.38	20230412	3530	46.18	20230316	8240	-37.38	20230412	3530	46.18	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
64	20230720	100841	60.00	KOSDAQ	금속	N	N	N	N	60	N	5060	-120	5	-2.32	376142540	74216	45.21	5140	5140	5030	6730	3630	5180	5068.21	8.65	0	2414	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	983	843.33	2.13	12	0.38	6.00	2375.00	8240	20230412	-38.59	1000	20161019	406.00	8240	-38.59	20230412	3530	43.34	20230316	8240	-38.59	20230412	3530	43.34	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
65	20230720	090843	60.00	KOSDAQ	금속	N	N	N	N	60	N	5070	-110	5	-2.12	97543620	19207	11.70	5140	5140	5030	6730	3630	5180	5078.55	8.65	0	-7768	5340	5260	5200	5120	5060	5230	5090	97	1550	500	3210	10	1	19435815	985	845.00	2.13	12	0.10	6.00	2375.00	8240	20230412	-38.47	1000	20161019	407.00	8240	-38.47	20230412	3530	43.63	20230316	8240	-38.47	20230412	3530	43.63	20230316	2.88	N	198940	500	97 억	1681548	N	N	N	N
66	20230719	160858	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	-30	5	-0.58	848284280	162875	65.09	5270	5280	5140	6770	3650	5210	5208.19	8.65	0	1090	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1007	863.33	2.18	12	0.84	6.00	2375.00	8240	20230412	-37.14	1000	20161019	418.00	8240	-37.14	20230412	3530	46.74	20230316	8240	-37.14	20230412	3530	46.74	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
67	20230719	150859	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-40	5	-0.77	792478390	152097	60.78	5270	5280	5140	6770	3650	5210	5210.35	8.65	0	3028	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1005	861.67	2.18	12	0.78	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
68	20230719	140900	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	20	2	0.38	746201430	143167	57.22	5270	5280	5140	6770	3650	5210	5212.12	8.65	0	3382	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1016	871.67	2.20	12	0.74	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
69	20230719	130849	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	20	2	0.38	639561220	122630	49.01	5270	5280	5140	6770	3650	5210	5215.41	8.65	0	8408	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1016	871.67	2.20	12	0.63	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
70	20230719	120903	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	0	3	0.00	618174710	118533	47.37	5270	5280	5140	6770	3650	5210	5215.25	8.65	0	9562	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1013	868.33	2.19	12	0.61	6.00	2375.00	8240	20230412	-36.77	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
71	20230719	110900	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-10	5	-0.19	473962080	90858	36.31	5270	5280	5140	6770	3650	5210	5216.58	8.65	0	9789	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1011	866.67	2.19	12	0.47	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
72	20230719	100853	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	60	2	1.15	346859090	66655	26.64	5270	5270	5140	6770	3650	5210	5203.71	8.65	0	10233	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1024	878.33	2.22	12	0.34	6.00	2375.00	8240	20230412	-36.04	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
73	20230719	090853	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	-30	5	-0.58	94844160	18260	7.30	5270	5270	5150	6770	3650	5210	5193.25	8.65	0	-3920	5503	5356	5213	5066	4923	5430	5140	97	1560	500	3230	10	1	19435815	1007	863.33	2.18	12	0.09	6.00	2375.00	8240	20230412	-37.14	1000	20161019	418.00	8240	-37.14	20230412	3530	46.74	20230316	8240	-37.14	20230412	3530	46.74	20230316	2.77	N	198940	500	97 억	1680457	N	N	N	N
74	20230718	160852	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	60	2	1.17	1281471080	247314	96.94	5150	5360	5070	6690	3610	5150	5181.48	8.64	0	1565	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	1013	868.33	2.19	12	1.27	6.00	2375.00	8240	20230412	-36.77	1000	20161019	421.00	8240	-36.77	20230412	3530	47.59	20230316	8240	-36.77	20230412	3530	47.59	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
75	20230718	150850	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	80	2	1.55	1222760960	236065	92.53	5150	5360	5070	6690	3610	5150	5179.76	8.64	0	2766	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	1016	871.67	2.20	12	1.21	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
76	20230718	140847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	90	2	1.75	1159651190	223964	87.78	5150	5360	5070	6690	3610	5150	5177.85	8.64	0	2772	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	1018	873.33	2.21	12	1.15	6.00	2375.00	8240	20230412	-36.41	1000	20161019	424.00	8240	-36.41	20230412	3530	48.44	20230316	8240	-36.41	20230412	3530	48.44	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
77	20230718	130848	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	80	2	1.55	1007929780	194902	76.39	5150	5360	5070	6690	3610	5150	5171.47	8.64	0	1619	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	1016	871.67	2.20	12	1.00	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
78	20230718	120855	60.00	KOSDAQ	금속	N	N	N	N	60	N	5090	-60	5	-1.17	650703140	126710	49.66	5150	5250	5070	6690	3610	5150	5135.37	8.64	0	-13544	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	989	848.33	2.14	12	0.65	6.00	2375.00	8240	20230412	-38.23	1000	20161019	409.00	8240	-38.23	20230412	3530	44.19	20230316	8240	-38.23	20230412	3530	44.19	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
79	20230718	110855	60.00	KOSDAQ	금속	N	N	N	N	60	N	5120	-30	5	-0.58	516023510	100262	39.30	5150	5250	5070	6690	3610	5150	5146.75	8.64	0	-14202	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	995	853.33	2.16	12	0.52	6.00	2375.00	8240	20230412	-37.86	1000	20161019	412.00	8240	-37.86	20230412	3530	45.04	20230316	8240	-37.86	20230412	3530	45.04	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
80	20230718	100848	60.00	KOSDAQ	금속	N	N	N	N	60	N	5130	-20	5	-0.39	383949570	74425	29.17	5150	5250	5070	6690	3610	5150	5158.88	8.64	0	-12612	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	997	855.00	2.16	12	0.38	6.00	2375.00	8240	20230412	-37.74	1000	20161019	413.00	8240	-37.74	20230412	3530	45.33	20230316	8240	-37.74	20230412	3530	45.33	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
81	20230718	090846	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	20	2	0.39	72919470	14169	5.55	5150	5180	5130	6690	3610	5150	5146.41	8.64	0	2918	5403	5276	5213	5086	5023	5245	5055	97	1540	500	3190	10	1	19435815	1005	861.67	2.18	12	0.07	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.84	N	198940	500	97 억	1678907	N	N	N	N
82	20230717	160847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5150	-190	5	-3.56	1313195330	252537	90.11	5340	5340	5150	6940	3740	5340	5200.12	8.85	0	-40248	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1001	858.33	2.17	12	1.30	6.00	2375.00	8240	20230412	-37.50	1000	20161019	415.00	8240	-37.50	20230412	3530	45.89	20230316	8240	-37.50	20230412	3530	45.89	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
83	20230717	150844	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-170	5	-3.18	1150580310	220989	78.86	5340	5340	5160	6940	3740	5340	5206.50	8.85	0	-36930	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1005	861.67	2.18	12	1.14	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
84	20230717	140847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	-150	5	-2.81	942550810	180796	64.51	5340	5340	5180	6940	3740	5340	5213.34	8.85	0	-30719	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1009	865.00	2.19	12	0.93	6.00	2375.00	8240	20230412	-37.01	1000	20161019	419.00	8240	-37.01	20230412	3530	47.03	20230316	8240	-37.01	20230412	3530	47.03	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
85	20230717	130838	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	-110	5	-2.06	775167110	148606	53.03	5340	5340	5190	6940	3740	5340	5216.26	8.85	0	-21605	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1016	871.67	2.20	12	0.76	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
86	20230717	120849	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-140	5	-2.62	594279820	113857	40.63	5340	5340	5190	6940	3740	5340	5219.53	8.85	0	-19208	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1011	866.67	2.19	12	0.59	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
87	20230717	110840	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	-110	5	-2.06	361714960	69166	24.68	5340	5340	5190	6940	3740	5340	5229.66	8.85	0	-7755	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1016	871.67	2.20	12	0.36	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
88	20230717	100840	60.00	KOSDAQ	금속	N	N	N	N	60	N	5220	-120	5	-2.25	291164290	55661	19.86	5340	5340	5190	6940	3740	5340	5231.03	8.85	0	-6528	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1015	870.00	2.20	12	0.29	6.00	2375.00	8240	20230412	-36.65	1000	20161019	422.00	8240	-36.65	20230412	3530	47.88	20230316	8240	-36.65	20230412	3530	47.88	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
89	20230717	090840	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-140	5	-2.62	102480880	19503	6.96	5340	5340	5190	6940	3740	5340	5254.62	8.85	0	-9409	5506	5422	5256	5172	5006	5465	5215	97	1600	500	3310	10	1	19435815	1011	866.67	2.19	12	0.10	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	2.92	N	198940	500	97 억	1719155	N	N	N	N
90	20230714	160839	60.00	KOSDAQ	금속	N	N	N	N	60	N	5340	140	2	2.69	1428872440	275519	66.01	5250	5340	5090	6760	3640	5200	5185.83	8.81	0	6347	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1038	890.00	2.25	12	1.42	6.00	2375.00	8240	20230412	-35.19	1000	20161019	434.00	8240	-35.19	20230412	3530	51.27	20230316	8240	-35.19	20230412	3530	51.27	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
91	20230714	150843	60.00	KOSDAQ	금속	N	N	N	N	60	N	5280	80	2	1.54	1308626010	252924	60.60	5250	5290	5090	6760	3640	5200	5173.99	8.81	0	10849	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1026	880.00	2.22	12	1.30	6.00	2375.00	8240	20230412	-35.92	1000	20161019	428.00	8240	-35.92	20230412	3530	49.58	20230316	8240	-35.92	20230412	3530	49.58	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
92	20230714	140847	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	30	2	0.58	1143487430	221550	53.08	5250	5250	5090	6760	3640	5200	5161.31	8.81	0	11598	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1016	871.67	2.20	12	1.14	6.00	2375.00	8240	20230412	-36.53	1000	20161019	423.00	8240	-36.53	20230412	3530	48.16	20230316	8240	-36.53	20230412	3530	48.16	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
93	20230714	130834	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-30	5	-0.58	912594250	177273	42.47	5250	5250	5090	6760	3640	5200	5147.96	8.81	0	-5104	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1005	861.67	2.18	12	0.91	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
94	20230714	120835	60.00	KOSDAQ	금속	N	N	N	N	60	N	5150	-50	5	-0.96	846412670	164444	39.40	5250	5250	5090	6760	3640	5200	5147.12	8.81	0	-8645	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1001	858.33	2.17	12	0.85	6.00	2375.00	8240	20230412	-37.50	1000	20161019	415.00	8240	-37.50	20230412	3530	45.89	20230316	8240	-37.50	20230412	3530	45.89	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
95	20230714	110845	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-30	5	-0.58	774211460	150441	36.04	5250	5250	5090	6760	3640	5200	5146.28	8.81	0	-7144	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1005	861.67	2.18	12	0.77	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
96	20230714	100846	60.00	KOSDAQ	금속	N	N	N	N	60	N	5140	-60	5	-1.15	661855820	128639	30.82	5250	5250	5090	6760	3640	5200	5145.06	8.81	0	-11278	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	999	856.67	2.16	12	0.66	6.00	2375.00	8240	20230412	-37.62	1000	20161019	414.00	8240	-37.62	20230412	3530	45.61	20230316	8240	-37.62	20230412	3530	45.61	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
97	20230714	090842	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	-30	5	-0.58	166548800	32064	7.68	5250	5250	5160	6760	3640	5200	5194.26	8.81	0	1804	5520	5360	5250	5090	4980	5305	5035	97	1560	500	3220	10	1	19435815	1005	861.67	2.18	12	0.16	6.00	2375.00	8240	20230412	-37.26	1000	20161019	417.00	8240	-37.26	20230412	3530	46.46	20230316	8240	-37.26	20230412	3530	46.46	20230316	2.99	N	198940	500	97 억	1712051	N	N	N	N
98	20230713	160837	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-190	5	-3.53	2151757270	410767	141.45	5350	5410	5140	7000	3780	5390	5238.49	8.95	0	-27189	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1011	866.67	2.19	12	2.11	6.00	2375.00	8240	20230412	-36.89	1000	20161019	420.00	8240	-36.89	20230412	3530	47.31	20230316	8240	-36.89	20230412	3530	47.31	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
99	20230713	150833	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	-150	5	-2.78	1872010960	356976	122.93	5350	5410	5140	7000	3780	5390	5244.08	8.95	0	-23784	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1018	873.33	2.21	12	1.84	6.00	2375.00	8240	20230412	-36.41	1000	20161019	424.00	8240	-36.41	20230412	3530	48.44	20230316	8240	-36.41	20230412	3530	48.44	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
100	20230713	140832	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	-150	5	-2.78	1685312750	321362	110.66	5350	5410	5140	7000	3780	5390	5244.28	8.95	0	-16769	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1018	873.33	2.21	12	1.65	6.00	2375.00	8240	20230412	-36.41	1000	20161019	424.00	8240	-36.41	20230412	3530	48.44	20230316	8240	-36.41	20230412	3530	48.44	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
101	20230713	130836	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	-120	5	-2.23	1535589570	292860	100.85	5350	5410	5140	7000	3780	5390	5243.43	8.95	0	-12880	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1024	878.33	2.22	12	1.51	6.00	2375.00	8240	20230412	-36.04	1000	20161019	427.00	8240	-36.04	20230412	3530	49.29	20230316	8240	-36.04	20230412	3530	49.29	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
102	20230713	120832	60.00	KOSDAQ	금속	N	N	N	N	60	N	5250	-140	5	-2.60	1458110790	278121	95.77	5350	5410	5140	7000	3780	5390	5242.72	8.95	0	-8555	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1020	875.00	2.21	12	1.43	6.00	2375.00	8240	20230412	-36.29	1000	20161019	425.00	8240	-36.29	20230412	3530	48.73	20230316	8240	-36.29	20230412	3530	48.73	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
103	20230713	110835	60.00	KOSDAQ	금속	N	N	N	N	60	N	5300	-90	5	-1.67	1293522110	246830	85.00	5350	5410	5140	7000	3780	5390	5240.54	8.95	0	-7216	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1030	883.33	2.23	12	1.27	6.00	2375.00	8240	20230412	-35.68	1000	20161019	430.00	8240	-35.68	20230412	3530	50.14	20230316	8240	-35.68	20230412	3530	50.14	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
104	20230713	100830	60.00	KOSDAQ	금속	N	N	N	N	60	N	5260	-130	5	-2.41	1048597840	200492	69.04	5350	5410	5140	7000	3780	5390	5230.12	8.95	0	-15141	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1022	876.67	2.21	12	1.03	6.00	2375.00	8240	20230412	-36.17	1000	20161019	426.00	8240	-36.17	20230412	3530	49.01	20230316	8240	-36.17	20230412	3530	49.01	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
105	20230713	090825	60.00	KOSDAQ	금속	N	N	N	N	60	N	5160	-230	5	-4.27	403476070	76983	26.51	5350	5410	5140	7000	3780	5390	5241.11	8.95	0	-9549	5576	5482	5426	5332	5276	5455	5305	97	1610	500	3340	10	1	19435815	1003	860.00	2.17	12	0.40	6.00	2375.00	8240	20230412	-37.38	1000	20161019	416.00	8240	-37.38	20230412	3530	46.18	20230316	8240	-37.38	20230412	3530	46.18	20230316	3.12	N	198940	500	97 억	1739240	N	N	N	N
106	20230712	160828	60.00	KOSDAQ	금속	N	N	N	N	60	N	5390	-40	5	-0.74	1561072440	288183	113.82	5460	5520	5370	7050	3810	5430	5417.00	9.13	0	-36038	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1048	898.33	2.27	12	1.48	6.00	2375.00	8240	20230412	-34.59	1000	20161019	439.00	8240	-34.59	20230412	3530	52.69	20230316	8240	-34.59	20230412	3530	52.69	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
107	20230712	150823	60.00	KOSDAQ	금속	N	N	N	N	60	N	5400	-30	5	-0.55	1516167450	279852	110.53	5460	5520	5370	7050	3810	5430	5417.75	9.13	0	-36001	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1050	900.00	2.27	12	1.44	6.00	2375.00	8240	20230412	-34.47	1000	20161019	440.00	8240	-34.47	20230412	3530	52.97	20230316	8240	-34.47	20230412	3530	52.97	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
108	20230712	140821	60.00	KOSDAQ	금속	N	N	N	N	60	N	5400	-30	5	-0.55	1322732540	243941	96.34	5460	5520	5380	7050	3810	5430	5422.35	9.13	0	-33663	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1050	900.00	2.27	12	1.26	6.00	2375.00	8240	20230412	-34.47	1000	20161019	440.00	8240	-34.47	20230412	3530	52.97	20230316	8240	-34.47	20230412	3530	52.97	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
109	20230712	130823	60.00	KOSDAQ	금속	N	N	N	N	60	N	5410	-20	5	-0.37	1182353700	217968	86.09	5460	5520	5380	7050	3810	5430	5424.44	9.13	0	-32007	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1051	901.67	2.28	12	1.12	6.00	2375.00	8240	20230412	-34.34	1000	20161019	441.00	8240	-34.34	20230412	3530	53.26	20230316	8240	-34.34	20230412	3530	53.26	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
110	20230712	120826	60.00	KOSDAQ	금속	N	N	N	N	60	N	5380	-50	5	-0.92	1080522460	199087	78.63	5460	5520	5380	7050	3810	5430	5427.39	9.13	0	-29343	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1046	896.67	2.27	12	1.02	6.00	2375.00	8240	20230412	-34.71	1000	20161019	438.00	8240	-34.71	20230412	3530	52.41	20230316	8240	-34.71	20230412	3530	52.41	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
111	20230712	110826	60.00	KOSDAQ	금속	N	N	N	N	60	N	5400	-30	5	-0.55	977566540	180011	71.10	5460	5520	5380	7050	3810	5430	5430.59	9.13	0	-25423	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1050	900.00	2.27	12	0.93	6.00	2375.00	8240	20230412	-34.47	1000	20161019	440.00	8240	-34.47	20230412	3530	52.97	20230316	8240	-34.47	20230412	3530	52.97	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
112	20230712	100825	60.00	KOSDAQ	금속	N	N	N	N	60	N	5440	10	2	0.18	761383270	140009	55.30	5460	5520	5380	7050	3810	5430	5438.10	9.13	0	-8834	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1057	906.67	2.29	12	0.72	6.00	2375.00	8240	20230412	-33.98	1000	20161019	444.00	8240	-33.98	20230412	3530	54.11	20230316	8240	-33.98	20230412	3530	54.11	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
113	20230712	090827	60.00	KOSDAQ	금속	N	N	N	N	60	N	5460	30	2	0.55	81227340	14810	5.85	5460	5520	5460	7050	3810	5430	5484.63	9.13	0	3064	5603	5516	5453	5366	5303	5560	5410	97	1620	500	3360	10	1	19435815	1061	910.00	2.30	12	0.08	6.00	2375.00	8240	20230412	-33.74	1000	20161019	446.00	8240	-33.74	20230412	3530	54.67	20230316	8240	-33.74	20230412	3530	54.67	20230316	3.17	N	198940	500	97 억	1775278	N	N	N	N
114	20230711	160815	60.00	KOSDAQ	금속	N	N	N	N	60	N	5430	-30	5	-0.55	1349121220	248555	85.65	5390	5540	5390	7090	3830	5460	5427.81	9.07	0	11741	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1055	905.00	2.29	12	1.28	6.00	2375.00	8240	20230412	-34.10	1000	20161019	443.00	8240	-34.10	20230412	3530	53.82	20230316	8240	-34.10	20230412	3530	53.82	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
115	20230711	150812	60.00	KOSDAQ	금속	N	N	N	N	60	N	5440	-20	5	-0.37	1267733320	233567	80.48	5390	5540	5390	7090	3830	5460	5427.68	9.07	0	11867	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1057	906.67	2.29	12	1.20	6.00	2375.00	8240	20230412	-33.98	1000	20161019	444.00	8240	-33.98	20230412	3530	54.11	20230316	8240	-33.98	20230412	3530	54.11	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
116	20230711	140807	60.00	KOSDAQ	금속	N	N	N	N	60	N	5440	-20	5	-0.37	1010445210	186112	64.13	5390	5540	5390	7090	3830	5460	5429.20	9.07	0	-14867	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1057	906.67	2.29	12	0.96	6.00	2375.00	8240	20230412	-33.98	1000	20161019	444.00	8240	-33.98	20230412	3530	54.11	20230316	8240	-33.98	20230412	3530	54.11	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
117	20230711	130759	60.00	KOSDAQ	금속	N	N	N	N	60	N	5440	-20	5	-0.37	827761840	152359	52.50	5390	5540	5390	7090	3830	5460	5432.93	9.07	0	-17857	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1057	906.67	2.29	12	0.78	6.00	2375.00	8240	20230412	-33.98	1000	20161019	444.00	8240	-33.98	20230412	3530	54.11	20230316	8240	-33.98	20230412	3530	54.11	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
118	20230711	120817	60.00	KOSDAQ	금속	N	N	N	N	60	N	5420	-40	5	-0.73	771818520	142057	48.95	5390	5540	5390	7090	3830	5460	5433.12	9.07	0	-17071	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1053	903.33	2.28	12	0.73	6.00	2375.00	8240	20230412	-34.22	1000	20161019	442.00	8240	-34.22	20230412	3530	53.54	20230316	8240	-34.22	20230412	3530	53.54	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
119	20230711	110822	60.00	KOSDAQ	금속	N	N	N	N	60	N	5420	-40	5	-0.73	669603910	123178	42.45	5390	5540	5390	7090	3830	5460	5436.03	9.07	0	-20341	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1053	903.33	2.28	12	0.63	6.00	2375.00	8240	20230412	-34.22	1000	20161019	442.00	8240	-34.22	20230412	3530	53.54	20230316	8240	-34.22	20230412	3530	53.54	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
120	20230711	100819	60.00	KOSDAQ	금속	N	N	N	N	60	N	5460	0	3	0.00	289725300	53041	18.28	5390	5540	5390	7090	3830	5460	5462.30	9.07	0	-5829	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1061	910.00	2.30	12	0.27	6.00	2375.00	8240	20230412	-33.74	1000	20161019	446.00	8240	-33.74	20230412	3530	54.67	20230316	8240	-33.74	20230412	3530	54.67	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
121	20230711	090818	60.00	KOSDAQ	금속	N	N	N	N	60	N	5460	0	3	0.00	112741510	20752	7.15	5390	5520	5390	7090	3830	5460	5432.54	9.07	0	4505	5773	5616	5523	5366	5273	5570	5320	97	1630	500	3380	10	1	19435815	1061	910.00	2.30	12	0.11	6.00	2375.00	8240	20230412	-33.74	1000	20161019	446.00	8240	-33.74	20230412	3530	54.67	20230316	8240	-33.74	20230412	3530	54.67	20230316	3.16	N	198940	500	97 억	1763261	N	N	N	N
122	20230710	160810	60.00	KOSDAQ	금속	N	N	N	N	60	N	5460	-230	5	-4.04	1575232810	285781	48.99	5680	5680	5430	7390	3990	5690	5512.51	9.02	0	6513	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1061	910.00	2.30	12	1.47	6.00	2375.00	8240	20230412	-33.74	1000	20161019	446.00	8240	-33.74	20230412	3530	54.67	20230316	8240	-33.74	20230412	3530	54.67	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
123	20230710	150812	60.00	KOSDAQ	금속	N	N	N	N	60	N	5490	-200	5	-3.51	1410096620	255589	43.81	5680	5680	5430	7390	3990	5690	5517.05	9.02	0	6784	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1067	915.00	2.31	12	1.32	6.00	2375.00	8240	20230412	-33.37	1000	20161019	449.00	8240	-33.37	20230412	3530	55.52	20230316	8240	-33.37	20230412	3530	55.52	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
124	20230710	140804	60.00	KOSDAQ	금속	N	N	N	N	60	N	5590	-100	5	-1.76	1258337290	228119	39.10	5680	5680	5430	7390	3990	5690	5516.14	9.02	0	16315	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1086	931.67	2.35	12	1.17	6.00	2375.00	8240	20230412	-32.16	1000	20161019	459.00	8240	-32.16	20230412	3530	58.36	20230316	8240	-32.16	20230412	3530	58.36	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
125	20230710	130754	60.00	KOSDAQ	금속	N	N	N	N	60	N	5510	-180	5	-3.16	1079459460	195844	33.57	5680	5680	5430	7390	3990	5690	5511.83	9.02	0	2129	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1071	918.33	2.32	12	1.01	6.00	2375.00	8240	20230412	-33.13	1000	20161019	451.00	8240	-33.13	20230412	3530	56.09	20230316	8240	-33.13	20230412	3530	56.09	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
126	20230710	120815	60.00	KOSDAQ	금속	N	N	N	N	60	N	5540	-150	5	-2.64	963960850	174900	29.98	5680	5680	5430	7390	3990	5690	5511.50	9.02	0	332	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1077	923.33	2.33	12	0.90	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
127	20230710	110812	60.00	KOSDAQ	금속	N	N	N	N	60	N	5560	-130	5	-2.28	897362030	162867	27.92	5680	5680	5430	7390	3990	5690	5509.78	9.02	0	-2310	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1081	926.67	2.34	12	0.84	6.00	2375.00	8240	20230412	-32.52	1000	20161019	456.00	8240	-32.52	20230412	3530	57.51	20230316	8240	-32.52	20230412	3530	57.51	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
128	20230710	100814	60.00	KOSDAQ	금속	N	N	N	N	60	N	5540	-150	5	-2.64	729557370	132529	22.72	5680	5680	5430	7390	3990	5690	5504.89	9.02	0	-10094	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1077	923.33	2.33	12	0.68	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
129	20230710	090805	60.00	KOSDAQ	금속	N	N	N	N	60	N	5450	-240	5	-4.22	361823050	65497	11.23	5680	5680	5450	7390	3990	5690	5524.27	9.02	0	-6007	6223	5956	5773	5506	5323	5865	5415	97	1700	500	3520	10	1	19435815	1059	908.33	2.29	12	0.34	6.00	2375.00	8240	20230412	-33.86	1000	20161019	445.00	8240	-33.86	20230412	3530	54.39	20230316	8240	-33.86	20230412	3530	54.39	20230316	3.16	N	198940	500	97 억	1752156	N	N	N	N
130	20230707	160803	60.00	KOSDAQ	금속	N	N	N	N	60	N	5690	-210	5	-3.56	3313303480	577277	44.53	6040	6040	5590	7670	4130	5900	5739.30	9.47	0	-92556	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1106	948.33	2.40	12	2.97	6.00	2375.00	8240	20230412	-30.95	1000	20161019	469.00	8240	-30.95	20230412	3530	61.19	20230316	8240	-30.95	20230412	3530	61.19	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
131	20230707	150803	60.00	KOSDAQ	금속	N	N	N	N	60	N	5600	-300	5	-5.08	3085838950	536920	41.42	6040	6040	5590	7670	4130	5900	5746.89	9.47	0	-86632	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1088	933.33	2.36	12	2.76	6.00	2375.00	8240	20230412	-32.04	1000	20161019	460.00	8240	-32.04	20230412	3530	58.64	20230316	8240	-32.04	20230412	3530	58.64	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
132	20230707	140818	60.00	KOSDAQ	금속	N	N	N	N	60	N	5590	-310	5	-5.25	2833784210	491965	37.95	6040	6040	5590	7670	4130	5900	5759.73	9.47	0	-82548	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1086	931.67	2.35	12	2.53	6.00	2375.00	8240	20230412	-32.16	1000	20161019	459.00	8240	-32.16	20230412	3530	58.36	20230316	8240	-32.16	20230412	3530	58.36	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
133	20230707	130808	60.00	KOSDAQ	금속	N	N	N	N	60	N	5700	-200	5	-3.39	2367903370	409366	31.58	6040	6040	5680	7670	4130	5900	5783.91	9.47	0	-63222	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1108	950.00	2.40	12	2.11	6.00	2375.00	8240	20230412	-30.83	1000	20161019	470.00	8240	-30.83	20230412	3530	61.47	20230316	8240	-30.83	20230412	3530	61.47	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
134	20230707	120812	60.00	KOSDAQ	금속	N	N	N	N	60	N	5770	-130	5	-2.20	2038050620	351850	27.14	6040	6040	5680	7670	4130	5900	5791.95	9.47	0	-37076	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1121	961.67	2.43	12	1.81	6.00	2375.00	8240	20230412	-29.98	1000	20161019	477.00	8240	-29.98	20230412	3530	63.46	20230316	8240	-29.98	20230412	3530	63.46	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
135	20230707	110814	60.00	KOSDAQ	금속	N	N	N	N	60	N	5730	-170	5	-2.88	1853762430	319903	24.68	6040	6040	5680	7670	4130	5900	5794.29	9.47	0	-32078	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1114	955.00	2.41	12	1.65	6.00	2375.00	8240	20230412	-30.46	1000	20161019	473.00	8240	-30.46	20230412	3530	62.32	20230316	8240	-30.46	20230412	3530	62.32	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
136	20230707	100804	60.00	KOSDAQ	금속	N	N	N	N	60	N	5750	-150	5	-2.54	1555463520	267834	20.66	6040	6040	5680	7670	4130	5900	5807.07	9.47	0	-33157	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1118	958.33	2.42	12	1.38	6.00	2375.00	8240	20230412	-30.22	1000	20161019	475.00	8240	-30.22	20230412	3530	62.89	20230316	8240	-30.22	20230412	3530	62.89	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
137	20230707	090805	60.00	KOSDAQ	금속	N	N	N	N	60	N	5780	-120	5	-2.03	596384090	100708	7.77	6040	6040	5780	7670	4130	5900	5922.23	9.47	0	-43881	6313	6106	5883	5676	5453	6210	5780	97	1770	500	3650	10	1	19435815	1123	963.33	2.43	12	0.52	6.00	2375.00	8240	20230412	-29.85	1000	20161019	478.00	8240	-29.85	20230412	3530	63.74	20230316	8240	-29.85	20230412	3530	63.74	20230316	3.13	N	198940	500	97 억	1840584	N	N	N	N
138	20230706	160804	60.00	KOSDAQ	금속	N	N	N	N	60	N	5900	150	2	2.61	7691816290	1287944	114.89	5790	6090	5660	7470	4030	5750	5972.22	9.67	0	-40064	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1147	983.33	2.48	12	6.63	6.00	2375.00	8240	20230412	-28.40	1000	20161019	490.00	8240	-28.40	20230412	3530	67.14	20230316	8240	-28.40	20230412	3530	67.14	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
139	20230706	150805	60.00	KOSDAQ	금속	N	N	N	N	60	N	5830	80	2	1.39	7454569320	1247398	111.27	5790	6090	5660	7470	4030	5750	5976.10	9.67	0	-37591	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1133	971.67	2.45	12	6.42	6.00	2375.00	8240	20230412	-29.25	1000	20161019	483.00	8240	-29.25	20230412	3530	65.16	20230316	8240	-29.25	20230412	3530	65.16	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
140	20230706	140806	60.00	KOSDAQ	금속	N	N	N	N	60	N	5960	210	2	3.65	6967283490	1164663	103.89	5790	6090	5660	7470	4030	5750	5982.23	9.67	0	-19541	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1158	993.33	2.51	12	5.99	6.00	2375.00	8240	20230412	-27.67	1000	20161019	496.00	8240	-27.67	20230412	3530	68.84	20230316	8240	-27.67	20230412	3530	68.84	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
141	20230706	130805	60.00	KOSDAQ	금속	N	N	N	N	60	N	5960	210	2	3.65	6420076950	1072317	95.66	5790	6090	5660	7470	4030	5750	5987.11	9.67	0	-11440	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1158	993.33	2.51	12	5.52	6.00	2375.00	8240	20230412	-27.67	1000	20161019	496.00	8240	-27.67	20230412	3530	68.84	20230316	8240	-27.67	20230412	3530	68.84	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
142	20230706	120756	60.00	KOSDAQ	금속	N	N	N	N	60	N	6000	250	2	4.35	5650852200	944411	84.25	5790	6090	5660	7470	4030	5750	5983.47	9.67	0	-16929	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1166	1000.00	2.53	12	4.86	6.00	2375.00	8240	20230412	-27.18	1000	20161019	500.00	8240	-27.18	20230412	3530	69.97	20230316	8240	-27.18	20230412	3530	69.97	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
143	20230706	110809	60.00	KOSDAQ	금속	N	N	N	N	60	N	5990	240	2	4.17	5120138090	856135	76.37	5790	6090	5660	7470	4030	5750	5980.53	9.67	0	-28502	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1164	998.33	2.52	12	4.40	6.00	2375.00	8240	20230412	-27.31	1000	20161019	499.00	8240	-27.31	20230412	3530	69.69	20230316	8240	-27.31	20230412	3530	69.69	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
144	20230706	100804	60.00	KOSDAQ	금속	N	N	N	N	60	N	6050	300	2	5.22	3834139510	641936	57.26	5790	6080	5660	7470	4030	5750	5972.78	9.67	0	21369	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1176	1008.33	2.55	12	3.30	6.00	2375.00	8240	20230412	-26.58	1000	20161019	505.00	8240	-26.58	20230412	3530	71.39	20230316	8240	-26.58	20230412	3530	71.39	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
145	20230706	090804	60.00	KOSDAQ	금속	N	N	N	N	60	N	5820	70	2	1.22	230308030	40120	3.58	5790	5830	5660	7470	4030	5750	5740.48	9.67	0	-13120	6156	5952	5756	5552	5356	6055	5655	97	1720	500	3560	10	1	19435815	1131	970.00	2.45	12	0.21	6.00	2375.00	8240	20230412	-29.37	1000	20161019	482.00	8240	-29.37	20230412	3530	64.87	20230316	8240	-29.37	20230412	3530	64.87	20230316	3.11	N	198940	500	97 억	1879032	N	N	N	N
146	20230705	160801	60.00	KOSDAQ	금속	N	N	N	N	60	N	5750	210	2	3.79	6474848770	1113165	324.80	5620	5960	5560	7200	3880	5540	5817.58	8.90	0	163312	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1118	958.33	2.42	12	5.73	6.00	2375.00	8240	20230412	-30.22	1000	20161019	475.00	8240	-30.22	20230412	3530	62.89	20230316	8240	-30.22	20230412	3530	62.89	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
147	20230705	150757	60.00	KOSDAQ	금속	N	N	N	N	60	N	5820	280	2	5.05	6244170270	1073329	313.18	5620	5960	5560	7200	3880	5540	5818.41	8.90	0	167014	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1131	970.00	2.45	12	5.52	6.00	2375.00	8240	20230412	-29.37	1000	20161019	482.00	8240	-29.37	20230412	3530	64.87	20230316	8240	-29.37	20230412	3530	64.87	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
148	20230705	140749	60.00	KOSDAQ	금속	N	N	N	N	60	N	5760	220	2	3.97	5981920240	1027795	299.89	5620	5960	5560	7200	3880	5540	5821.03	8.90	0	167474	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1120	960.00	2.43	12	5.29	6.00	2375.00	8240	20230412	-30.10	1000	20161019	476.00	8240	-30.10	20230412	3530	63.17	20230316	8240	-30.10	20230412	3530	63.17	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
149	20230705	130752	60.00	KOSDAQ	금속	N	N	N	N	60	N	5800	260	2	4.69	5661217640	972089	283.64	5620	5960	5560	7200	3880	5540	5824.71	8.90	0	174686	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1127	966.67	2.44	12	5.00	6.00	2375.00	8240	20230412	-29.61	1000	20161019	480.00	8240	-29.61	20230412	3530	64.31	20230316	8240	-29.61	20230412	3530	64.31	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
150	20230705	120750	60.00	KOSDAQ	금속	N	N	N	N	60	N	5820	280	2	5.05	5389356870	925129	269.94	5620	5960	5560	7200	3880	5540	5826.52	8.90	0	166451	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1131	970.00	2.45	12	4.76	6.00	2375.00	8240	20230412	-29.37	1000	20161019	482.00	8240	-29.37	20230412	3530	64.87	20230316	8240	-29.37	20230412	3530	64.87	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
151	20230705	110759	60.00	KOSDAQ	금속	N	N	N	N	60	N	5810	270	2	4.87	4761995280	818132	238.72	5620	5960	5560	7200	3880	5540	5821.69	8.90	0	116722	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1129	968.33	2.45	12	4.21	6.00	2375.00	8240	20230412	-29.49	1000	20161019	481.00	8240	-29.49	20230412	3530	64.59	20230316	8240	-29.49	20230412	3530	64.59	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
152	20230705	100753	60.00	KOSDAQ	금속	N	N	N	N	60	N	5860	320	2	5.78	3538109310	609796	177.93	5620	5960	5560	7200	3880	5540	5803.52	8.90	0	81633	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1139	976.67	2.47	12	3.14	6.00	2375.00	8240	20230412	-28.88	1000	20161019	486.00	8240	-28.88	20230412	3530	66.01	20230316	8240	-28.88	20230412	3530	66.01	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
153	20230705	090751	60.00	KOSDAQ	금속	N	N	N	N	60	N	5720	180	2	3.25	630607140	111402	32.51	5620	5720	5560	7200	3880	5540	5664.26	8.90	0	11989	5740	5640	5480	5380	5220	5690	5430	97	1660	500	3430	10	1	19435815	1112	953.33	2.41	12	0.57	6.00	2375.00	8240	20230412	-30.58	1000	20161019	472.00	8240	-30.58	20230412	3530	62.04	20230316	8240	-30.58	20230412	3530	62.04	20230316	3.10	N	198940	500	97 억	1730344	N	N	N	N
154	20230704	160748	60.00	KOSDAQ	금속	N	N	N	N	60	N	5540	80	2	1.47	1800070430	330561	86.50	5450	5580	5320	7090	3830	5460	5445.32	8.69	0	40257	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1077	923.33	2.33	12	1.70	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
155	20230704	150739	60.00	KOSDAQ	금속	N	N	N	N	60	N	5530	70	2	1.28	1684275370	309638	81.03	5450	5580	5320	7090	3830	5460	5439.50	8.69	0	31727	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1075	921.67	2.33	12	1.59	6.00	2375.00	8240	20230412	-32.89	1000	20161019	453.00	8240	-32.89	20230412	3530	56.66	20230316	8240	-32.89	20230412	3530	56.66	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
156	20230704	140744	60.00	KOSDAQ	금속	N	N	N	N	60	N	5490	30	2	0.55	1545864930	284534	74.46	5450	5580	5320	7090	3830	5460	5432.97	8.69	0	29775	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1067	915.00	2.31	12	1.46	6.00	2375.00	8240	20230412	-33.37	1000	20161019	449.00	8240	-33.37	20230412	3530	55.52	20230316	8240	-33.37	20230412	3530	55.52	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
157	20230704	130734	60.00	KOSDAQ	금속	N	N	N	N	60	N	5480	20	2	0.37	1323540340	244203	63.90	5450	5550	5320	7090	3830	5460	5419.84	8.69	0	22466	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1065	913.33	2.31	12	1.26	6.00	2375.00	8240	20230412	-33.50	1000	20161019	448.00	8240	-33.50	20230412	3530	55.24	20230316	8240	-33.50	20230412	3530	55.24	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
158	20230704	120742	60.00	KOSDAQ	금속	N	N	N	N	60	N	5400	-60	5	-1.10	1136522370	209993	54.95	5450	5550	5320	7090	3830	5460	5412.19	8.69	0	3486	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1050	900.00	2.27	12	1.08	6.00	2375.00	8240	20230412	-34.47	1000	20161019	440.00	8240	-34.47	20230412	3530	52.97	20230316	8240	-34.47	20230412	3530	52.97	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
159	20230704	110737	60.00	KOSDAQ	금속	N	N	N	N	60	N	5410	-50	5	-0.92	1064394890	196617	51.45	5450	5550	5320	7090	3830	5460	5413.54	8.69	0	1721	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1051	901.67	2.28	12	1.01	6.00	2375.00	8240	20230412	-34.34	1000	20161019	441.00	8240	-34.34	20230412	3530	53.26	20230316	8240	-34.34	20230412	3530	53.26	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
160	20230704	100734	60.00	KOSDAQ	금속	N	N	N	N	60	N	5380	-80	5	-1.47	781574590	143941	37.67	5450	5550	5320	7090	3830	5460	5429.83	8.69	0	-5025	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1046	896.67	2.27	12	0.74	6.00	2375.00	8240	20230412	-34.71	1000	20161019	438.00	8240	-34.71	20230412	3530	52.41	20230316	8240	-34.71	20230412	3530	52.41	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
161	20230704	090732	60.00	KOSDAQ	금속	N	N	N	N	60	N	5520	60	2	1.10	96678060	17684	4.63	5450	5520	5440	7090	3830	5460	5466.98	8.69	0	3725	5686	5572	5516	5402	5346	5545	5375	97	1630	500	3380	10	1	19435815	1073	920.00	2.32	12	0.09	6.00	2375.00	8240	20230412	-33.01	1000	20161019	452.00	8240	-33.01	20230412	3530	56.37	20230316	8240	-33.01	20230412	3530	56.37	20230316	2.97	N	198940	500	97 억	1688063	N	N	N	N
162	20230703	160725	60.00	KOSDAQ	금속	N	N	N	N	60	N	5460	-40	5	-0.73	2062971220	372182	9.94	5540	5630	5460	7150	3850	5500	5543.41	8.57	0	22230	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1061	910.00	2.30	12	1.91	6.00	2375.00	8240	20230412	-33.74	1000	20161019	446.00	8240	-33.74	20230412	3530	54.67	20230316	8240	-33.74	20230412	3530	54.67	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
163	20230703	150733	60.00	KOSDAQ	금속	N	N	N	N	60	N	5520	20	2	0.36	1855757960	334352	8.93	5540	5630	5490	7150	3850	5500	5550.34	8.57	0	19200	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1073	920.00	2.32	12	1.72	6.00	2375.00	8240	20230412	-33.01	1000	20161019	452.00	8240	-33.01	20230412	3530	56.37	20230316	8240	-33.01	20230412	3530	56.37	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
164	20230703	140733	60.00	KOSDAQ	금속	N	N	N	N	60	N	5540	40	2	0.73	1674811910	301491	8.05	5540	5630	5500	7150	3850	5500	5555.14	8.57	0	19228	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1077	923.33	2.33	12	1.55	6.00	2375.00	8240	20230412	-32.77	1000	20161019	454.00	8240	-32.77	20230412	3530	56.94	20230316	8240	-32.77	20230412	3530	56.94	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
165	20230703	130727	60.00	KOSDAQ	금속	N	N	N	N	60	N	5560	60	2	1.09	1501728440	270154	7.21	5540	5630	5500	7150	3850	5500	5558.83	8.57	0	19086	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1081	926.67	2.34	12	1.39	6.00	2375.00	8240	20230412	-32.52	1000	20161019	456.00	8240	-32.52	20230412	3530	57.51	20230316	8240	-32.52	20230412	3530	57.51	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
166	20230703	120735	60.00	KOSDAQ	금속	N	N	N	N	60	N	5550	50	2	0.91	1307199070	234918	6.27	5540	5630	5500	7150	3850	5500	5564.55	8.57	0	14538	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1079	925.00	2.34	12	1.21	6.00	2375.00	8240	20230412	-32.65	1000	20161019	455.00	8240	-32.65	20230412	3530	57.22	20230316	8240	-32.65	20230412	3530	57.22	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
167	20230703	110729	60.00	KOSDAQ	금속	N	N	N	N	60	N	5590	90	2	1.64	1198743450	215400	5.75	5540	5630	5500	7150	3850	5500	5565.26	8.57	0	13032	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1086	931.67	2.35	12	1.11	6.00	2375.00	8240	20230412	-32.16	1000	20161019	459.00	8240	-32.16	20230412	3530	58.36	20230316	8240	-32.16	20230412	3530	58.36	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
168	20230703	100718	60.00	KOSDAQ	금속	N	N	N	N	60	N	5570	70	2	1.27	1012071280	181917	4.86	5540	5630	5500	7150	3850	5500	5563.44	8.57	0	14213	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1083	928.33	2.35	12	0.94	6.00	2375.00	8240	20230412	-32.40	1000	20161019	457.00	8240	-32.40	20230412	3530	57.79	20230316	8240	-32.40	20230412	3530	57.79	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N
169	20230703	090726	60.00	KOSDAQ	금속	N	N	N	N	60	N	5550	50	2	0.91	304033930	54815	1.46	5540	5620	5500	7150	3850	5500	5546.73	8.57	0	17061	6426	5962	5676	5212	4926	5820	5070	97	1650	500	3410	10	1	19435815	1079	925.00	2.34	12	0.28	6.00	2375.00	8240	20230412	-32.65	1000	20161019	455.00	8240	-32.65	20230412	3530	57.22	20230316	8240	-32.65	20230412	3530	57.22	20230316	3.00	N	198940	500	97 억	1665832	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History