KissMeData/069140/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

75 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1604	-19	5	-1.17	30640444	19081	52.38	1623	1623	1593	2105	1137	1623	1605.81	598	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	210	-0.55	0.54	12	0.15	-2903.00	2948.00	4748	20230823	-66.22	1352	20240425	18.64	2260	-29.03	20240104	1352	18.64	20240425	5620	-71.46	20230823	1352	18.64	20240425	0.24	N	069140	500	65 억	N	N	N	N
3	20240731	150640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1606	-17	5	-1.05	29411382	18315	50.28	1623	1623	1593	2105	1137	1623	1605.86	560	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	210	-0.55	0.54	12	0.14	-2903.00	2948.00	4748	20230823	-66.18	1352	20240425	18.79	2260	-28.94	20240104	1352	18.79	20240425	5620	-71.42	20230823	1352	18.79	20240425	0.24	N	069140	500	65 억	N	N	N	N
4	20240731	140641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-23	5	-1.42	24165417	15054	41.33	1623	1623	1593	2105	1137	1623	1605.25	451	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	210	-0.55	0.54	12	0.11	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.24	N	069140	500	65 억	N	N	N	N
5	20240731	130639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-23	5	-1.42	18528608	11533	31.66	1623	1623	1593	2105	1137	1623	1606.57	448	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	210	-0.55	0.54	12	0.09	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.24	N	069140	500	65 억	N	N	N	N
6	20240731	120640	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-14	5	-0.86	14698205	9150	25.12	1623	1623	1593	2105	1137	1623	1606.36	442	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	211	-0.55	0.55	12	0.07	-2903.00	2948.00	4748	20230823	-66.11	1352	20240425	19.01	2260	-28.81	20240104	1352	19.01	20240425	5620	-71.37	20230823	1352	19.01	20240425	0.24	N	069140	500	65 억	N	N	N	N
7	20240731	110641	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	-16	5	-0.99	13373082	8322	22.85	1623	1623	1594	2105	1137	1623	1606.96	296	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	211	-0.55	0.55	12	0.06	-2903.00	2948.00	4748	20230823	-66.15	1352	20240425	18.86	2260	-28.89	20240104	1352	18.86	20240425	5620	-71.41	20230823	1352	18.86	20240425	0.24	N	069140	500	65 억	N	N	N	N
8	20240731	100639	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	-7	5	-0.43	8303185	5153	14.15	1623	1623	1594	2105	1137	1623	1611.33	487	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	212	-0.56	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-65.96	1352	20240425	19.53	2260	-28.50	20240104	1352	19.53	20240425	5620	-71.25	20230823	1352	19.53	20240425	0.24	N	069140	500	65 억	N	N	N	N
9	20240731	090633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-6	5	-0.37	2520611	1554	4.27	1623	1623	1612	2105	1137	1623	1622.01	130	1649	1636	1615	1602	1581	1642	1608	66	482	500	1070	1	1	13102743	212	-0.56	0.55	12	0.01	-2903.00	2948.00	4748	20230823	-65.94	1352	20240425	19.60	2260	-28.45	20240104	1352	19.60	20240425	5620	-71.23	20230823	1352	19.60	20240425	0.24	N	069140	500	65 억	N	N	N	N
10	20240730	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	13	2	0.81	56788878	35210	106.53	1599	1628	1594	2090	1127	1610	1612.86	1076	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	213	-0.56	0.55	12	0.27	-2903.00	2948.00	4748	20230823	-65.82	1352	20240425	20.04	2260	-28.19	20240104	1352	20.04	20240425	5620	-71.12	20230823	1352	20.04	20240425	0.24	N	069140	500	65 억	N	N	N	N
11	20240730	150633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	14	2	0.87	52812622	32760	99.11	1599	1628	1594	2090	1127	1610	1612.11	1032	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	213	-0.56	0.55	12	0.25	-2903.00	2948.00	4748	20230823	-65.80	1352	20240425	20.12	2260	-28.14	20240104	1352	20.12	20240425	5620	-71.10	20230823	1352	20.12	20240425	0.24	N	069140	500	65 억	N	N	N	N
12	20240730	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	9	2	0.56	43273409	26857	81.25	1599	1628	1594	2090	1127	1610	1611.25	69	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	212	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.24	N	069140	500	65 억	N	N	N	N
13	20240730	130630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1620	10	2	0.62	41458799	25736	77.86	1599	1628	1594	2090	1127	1610	1610.93	-91	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	212	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.88	1352	20240425	19.82	2260	-28.32	20240104	1352	19.82	20240425	5620	-71.17	20230823	1352	19.82	20240425	0.24	N	069140	500	65 억	N	N	N	N
14	20240730	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1608	-2	5	-0.12	33108773	20557	62.19	1599	1628	1594	2090	1127	1610	1610.58	-527	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	211	-0.55	0.55	12	0.16	-2903.00	2948.00	4748	20230823	-66.13	1352	20240425	18.93	2260	-28.85	20240104	1352	18.93	20240425	5620	-71.39	20230823	1352	18.93	20240425	0.24	N	069140	500	65 억	N	N	N	N
15	20240730	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1609	-1	5	-0.06	30405674	18878	57.11	1599	1628	1594	2090	1127	1610	1610.64	-344	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	211	-0.55	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-66.11	1352	20240425	19.01	2260	-28.81	20240104	1352	19.01	20240425	5620	-71.37	20230823	1352	19.01	20240425	0.24	N	069140	500	65 억	N	N	N	N
16	20240730	100633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	5	2	0.31	22155323	13746	41.59	1599	1628	1595	2090	1127	1610	1611.77	-364	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	212	-0.56	0.55	12	0.10	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.24	N	069140	500	65 억	N	N	N	N
17	20240730	090634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	9	2	0.56	5622840	3512	10.63	1599	1619	1595	2090	1127	1610	1601.04	-77	1667	1638	1599	1570	1531	1653	1585	66	480	500	1060	1	1	13102743	212	-0.56	0.55	12	0.03	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.24	N	069140	500	65 억	N	N	N	N
18	20240729	160623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	49	2	3.14	52608276	33053	88.03	1561	1628	1560	2025	1093	1561	1591.63	1808	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	211	-0.55	0.55	12	0.25	-2903.00	2948.00	4748	20230823	-66.09	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.24	N	069140	500	65 억	N	N	N	N
19	20240729	150630	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	42	2	2.69	47088958	29587	78.80	1561	1628	1560	2025	1093	1561	1591.54	1700	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	210	-0.55	0.54	12	0.23	-2903.00	2948.00	4748	20230823	-66.24	1352	20240425	18.57	2260	-29.07	20240104	1352	18.57	20240425	5620	-71.48	20230823	1352	18.57	20240425	0.24	N	069140	500	65 억	N	N	N	N
20	20240729	140634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	42	2	2.69	40237143	25291	67.36	1561	1628	1560	2025	1093	1561	1590.97	1651	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	210	-0.55	0.54	12	0.19	-2903.00	2948.00	4748	20230823	-66.24	1352	20240425	18.57	2260	-29.07	20240104	1352	18.57	20240425	5620	-71.48	20230823	1352	18.57	20240425	0.24	N	069140	500	65 억	N	N	N	N
21	20240729	130636	57	100.00	KOSDAQ	금속	N	N	N	N	N	1613	52	2	3.33	36863424	23184	61.75	1561	1628	1560	2025	1093	1561	1590.04	811	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	211	-0.56	0.55	12	0.18	-2903.00	2948.00	4748	20230823	-66.03	1352	20240425	19.30	2260	-28.63	20240104	1352	19.30	20240425	5620	-71.30	20230823	1352	19.30	20240425	0.24	N	069140	500	65 억	N	N	N	N
22	20240729	120629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	58	2	3.72	28388420	17911	47.70	1561	1628	1560	2025	1093	1561	1584.97	483	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	212	-0.56	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.24	N	069140	500	65 억	N	N	N	N
23	20240729	110627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	44	2	2.82	20866206	13249	35.29	1561	1605	1560	2025	1093	1561	1574.93	138	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	210	-0.55	0.54	12	0.10	-2903.00	2948.00	4748	20230823	-66.20	1352	20240425	18.71	2260	-28.98	20240104	1352	18.71	20240425	5620	-71.44	20230823	1352	18.71	20240425	0.24	N	069140	500	65 억	N	N	N	N
24	20240729	100624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	10	2	0.64	11188786	7153	19.05	1561	1571	1560	2025	1093	1561	1564.21	380	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	206	-0.54	0.53	12	0.05	-2903.00	2948.00	4748	20230823	-66.91	1352	20240425	16.20	2260	-30.49	20240104	1352	16.20	20240425	5620	-72.05	20230823	1352	16.20	20240425	0.24	N	069140	500	65 억	N	N	N	N
25	20240729	090623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1571	10	2	0.64	5745748	3679	9.80	1561	1571	1560	2025	1093	1561	1561.77	-320	1609	1585	1565	1541	1521	1597	1553	66	464	500	1030	1	1	13102743	206	-0.54	0.53	12	0.03	-2903.00	2948.00	4748	20230823	-66.91	1352	20240425	16.20	2260	-30.49	20240104	1352	16.20	20240425	5620	-72.05	20230823	1352	16.20	20240425	0.24	N	069140	500	65 억	N	N	N	N
26	20240726	160614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	3	2	0.19	58879054	37547	57.09	1545	1589	1545	2025	1091	1558	1568.30	795	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	205	-0.54	0.53	12	0.29	-2903.00	2948.00	4748	20230823	-67.12	1352	20240425	15.46	2260	-30.93	20240104	1352	15.46	20240425	5620	-72.22	20230823	1352	15.46	20240425	0.24	N	069140	500	65 억	N	N	N	N
27	20240726	150620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	3	2	0.19	57185470	36462	55.44	1545	1589	1545	2025	1091	1558	1568.36	639	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	205	-0.54	0.53	12	0.28	-2903.00	2948.00	4748	20230823	-67.12	1352	20240425	15.46	2260	-30.93	20240104	1352	15.46	20240425	5620	-72.22	20230823	1352	15.46	20240425	0.24	N	069140	500	65 억	N	N	N	N
28	20240726	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1563	5	2	0.32	46673580	29729	45.20	1545	1589	1545	2025	1091	1558	1569.97	325	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	205	-0.54	0.53	12	0.23	-2903.00	2948.00	4748	20230823	-67.08	1352	20240425	15.61	2260	-30.84	20240104	1352	15.61	20240425	5620	-72.19	20230823	1352	15.61	20240425	0.24	N	069140	500	65 억	N	N	N	N
29	20240726	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	8	2	0.51	45879918	29222	44.43	1545	1589	1545	2025	1091	1558	1570.05	354	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	205	-0.54	0.53	12	0.22	-2903.00	2948.00	4748	20230823	-67.02	1352	20240425	15.83	2260	-30.71	20240104	1352	15.83	20240425	5620	-72.14	20230823	1352	15.83	20240425	0.24	N	069140	500	65 억	N	N	N	N
30	20240726	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	1	2	0.06	44813732	28538	43.39	1545	1589	1545	2025	1091	1558	1570.32	354	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	204	-0.54	0.53	12	0.22	-2903.00	2948.00	4748	20230823	-67.17	1352	20240425	15.31	2260	-31.02	20240104	1352	15.31	20240425	5620	-72.26	20230823	1352	15.31	20240425	0.24	N	069140	500	65 억	N	N	N	N
31	20240726	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	15	2	0.96	38703105	24628	37.44	1545	1589	1545	2025	1091	1558	1571.51	341	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	206	-0.54	0.53	12	0.19	-2903.00	2948.00	4748	20230823	-66.87	1352	20240425	16.35	2260	-30.40	20240104	1352	16.35	20240425	5620	-72.01	20230823	1352	16.35	20240425	0.24	N	069140	500	65 억	N	N	N	N
32	20240726	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1563	5	2	0.32	36609032	23294	35.42	1545	1589	1545	2025	1091	1558	1571.61	-795	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	205	-0.54	0.53	12	0.18	-2903.00	2948.00	4748	20230823	-67.08	1352	20240425	15.61	2260	-30.84	20240104	1352	15.61	20240425	5620	-72.19	20230823	1352	15.61	20240425	0.24	N	069140	500	65 억	N	N	N	N
33	20240726	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1557	-1	5	-0.06	4692542	3031	4.61	1545	1558	1545	2025	1091	1558	1548.18	-655	1603	1580	1544	1521	1485	1562	1503	66	467	500	1020	1	1	13102743	204	-0.54	0.53	12	0.02	-2903.00	2948.00	4748	20230823	-67.21	1352	20240425	15.16	2260	-31.11	20240104	1352	15.16	20240425	5620	-72.30	20230823	1352	15.16	20240425	0.24	N	069140	500	65 억	N	N	N	N
34	20240725	160618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1558	-12	5	-0.76	101443304	65773	209.43	1567	1567	1508	2040	1099	1570	1542.31	2077	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	204	-0.54	0.53	12	0.50	-2903.00	2948.00	4748	20230823	-67.19	1352	20240425	15.24	2260	-31.06	20240104	1352	15.24	20240425	5620	-72.28	20230823	1352	15.24	20240425	0.24	N	069140	500	65 억	N	N	N	N
35	20240725	150627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1559	-11	5	-0.70	97839520	63459	202.07	1567	1567	1508	2040	1099	1570	1541.78	2410	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	204	-0.54	0.53	12	0.48	-2903.00	2948.00	4748	20230823	-67.17	1352	20240425	15.31	2260	-31.02	20240104	1352	15.31	20240425	5620	-72.26	20230823	1352	15.31	20240425	0.24	N	069140	500	65 억	N	N	N	N
36	20240725	140626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1565	-5	5	-0.32	94800780	61515	195.88	1567	1567	1508	2040	1099	1570	1541.10	2358	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	205	-0.54	0.53	12	0.47	-2903.00	2948.00	4748	20230823	-67.04	1352	20240425	15.75	2260	-30.75	20240104	1352	15.75	20240425	5620	-72.15	20230823	1352	15.75	20240425	0.24	N	069140	500	65 억	N	N	N	N
37	20240725	130621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1562	-8	5	-0.51	89939208	58397	185.95	1567	1567	1508	2040	1099	1570	1540.13	1935	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	205	-0.54	0.53	12	0.45	-2903.00	2948.00	4748	20230823	-67.10	1352	20240425	15.53	2260	-30.88	20240104	1352	15.53	20240425	5620	-72.21	20230823	1352	15.53	20240425	0.24	N	069140	500	65 억	N	N	N	N
38	20240725	120624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1561	-9	5	-0.57	82612406	53710	171.02	1567	1567	1508	2040	1099	1570	1538.12	1132	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	205	-0.54	0.53	12	0.41	-2903.00	2948.00	4748	20230823	-67.12	1352	20240425	15.46	2260	-30.93	20240104	1352	15.46	20240425	5620	-72.22	20230823	1352	15.46	20240425	0.24	N	069140	500	65 억	N	N	N	N
39	20240725	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1566	-4	5	-0.25	69811671	45486	144.84	1567	1567	1508	2040	1099	1570	1534.79	1132	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	205	-0.54	0.53	12	0.35	-2903.00	2948.00	4748	20230823	-67.02	1352	20240425	15.83	2260	-30.71	20240104	1352	15.83	20240425	5620	-72.14	20230823	1352	15.83	20240425	0.24	N	069140	500	65 억	N	N	N	N
40	20240725	100620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1556	-14	5	-0.89	54616515	35716	113.73	1567	1567	1508	2040	1099	1570	1529.19	1094	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	204	-0.54	0.53	12	0.27	-2903.00	2948.00	4748	20230823	-67.23	1352	20240425	15.09	2260	-31.15	20240104	1352	15.09	20240425	5620	-72.31	20230823	1352	15.09	20240425	0.24	N	069140	500	65 억	N	N	N	N
41	20240725	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1540	-30	5	-1.91	21668619	14073	44.81	1567	1567	1509	2040	1099	1570	1539.73	39	1622	1596	1583	1557	1544	1589	1550	66	470	500	1030	1	1	13102743	202	-0.53	0.52	12	0.11	-2903.00	2948.00	4748	20230823	-67.57	1352	20240425	13.91	2260	-31.86	20240104	1352	13.91	20240425	5620	-72.60	20230823	1352	13.91	20240425	0.24	N	069140	500	65 억	N	N	N	N
42	20240724	160614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1570	-26	5	-1.63	49850580	31385	50.99	1596	1609	1570	2070	1118	1596	1588.36	-2679	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	206	-0.54	0.53	12	0.24	-2903.00	2948.00	4748	20230823	-66.93	1352	20240425	16.12	2260	-30.53	20240104	1352	16.12	20240425	5620	-72.06	20230823	1352	16.12	20240425	0.24	N	069140	500	65 억	N	N	N	N
43	20240724	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1578	-18	5	-1.13	41489732	26064	42.35	1596	1609	1570	2070	1118	1596	1591.84	-2111	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	207	-0.54	0.54	12	0.20	-2903.00	2948.00	4748	20230823	-66.76	1352	20240425	16.72	2260	-30.18	20240104	1352	16.72	20240425	5620	-71.92	20230823	1352	16.72	20240425	0.24	N	069140	500	65 억	N	N	N	N
44	20240724	140620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1590	-6	5	-0.38	35453381	22237	36.13	1596	1609	1570	2070	1118	1596	1594.34	-2835	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	208	-0.55	0.54	12	0.17	-2903.00	2948.00	4748	20230823	-66.51	1352	20240425	17.60	2260	-29.65	20240104	1352	17.60	20240425	5620	-71.71	20230823	1352	17.60	20240425	0.24	N	069140	500	65 억	N	N	N	N
45	20240724	130626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	-3	5	-0.19	33682032	21122	34.32	1596	1609	1570	2070	1118	1596	1594.64	-1827	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	209	-0.55	0.54	12	0.16	-2903.00	2948.00	4748	20230823	-66.45	1352	20240425	17.83	2260	-29.51	20240104	1352	17.83	20240425	5620	-71.65	20230823	1352	17.83	20240425	0.24	N	069140	500	65 억	N	N	N	N
46	20240724	120626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1593	-3	5	-0.19	33678846	21120	34.31	1596	1609	1570	2070	1118	1596	1594.64	-1827	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	209	-0.55	0.54	12	0.16	-2903.00	2948.00	4748	20230823	-66.45	1352	20240425	17.83	2260	-29.51	20240104	1352	17.83	20240425	5620	-71.65	20230823	1352	17.83	20240425	0.24	N	069140	500	65 억	N	N	N	N
47	20240724	110623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1573	-23	5	-1.44	31023480	19436	31.58	1596	1609	1570	2070	1118	1596	1596.19	-1758	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	206	-0.54	0.53	12	0.15	-2903.00	2948.00	4748	20230823	-66.87	1352	20240425	16.35	2260	-30.40	20240104	1352	16.35	20240425	5620	-72.01	20230823	1352	16.35	20240425	0.24	N	069140	500	65 억	N	N	N	N
48	20240724	100624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	11	2	0.69	21782986	13612	22.12	1596	1609	1596	2070	1118	1596	1600.28	-586	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	211	-0.55	0.55	12	0.10	-2903.00	2948.00	4748	20230823	-66.15	1352	20240425	18.86	2260	-28.89	20240104	1352	18.86	20240425	5620	-71.41	20230823	1352	18.86	20240425	0.24	N	069140	500	65 억	N	N	N	N
49	20240724	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1607	11	2	0.69	7666292	4798	7.80	1596	1609	1596	2070	1118	1596	1597.81	-665	1683	1639	1599	1555	1515	1619	1535	66	474	500	1050	1	1	13102743	211	-0.55	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-66.15	1352	20240425	18.86	2260	-28.89	20240104	1352	18.86	20240425	5620	-71.41	20230823	1352	18.86	20240425	0.24	N	069140	500	65 억	N	N	N	N
50	20240723	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1596	-20	5	-1.24	97800548	61489	145.36	1616	1643	1559	2100	1132	1616	1590.54	3108	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	209	-0.55	0.54	12	0.47	-2903.00	2948.00	4748	20230823	-66.39	1352	20240425	18.05	2260	-29.38	20240104	1352	18.05	20240425	5620	-71.60	20230823	1352	18.05	20240425	0.24	N	069140	500	65 억	N	N	N	N
51	20240723	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1597	-19	5	-1.18	94511500	59426	140.49	1616	1643	1559	2100	1132	1616	1590.41	3291	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	209	-0.55	0.54	12	0.45	-2903.00	2948.00	4748	20230823	-66.36	1352	20240425	18.12	2260	-29.34	20240104	1352	18.12	20240425	5620	-71.58	20230823	1352	18.12	20240425	0.24	N	069140	500	65 억	N	N	N	N
52	20240723	140614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1595	-21	5	-1.30	81090344	50977	120.51	1616	1643	1559	2100	1132	1616	1590.72	4515	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	209	-0.55	0.54	12	0.39	-2903.00	2948.00	4748	20230823	-66.41	1352	20240425	17.97	2260	-29.42	20240104	1352	17.97	20240425	5620	-71.62	20230823	1352	17.97	20240425	0.24	N	069140	500	65 억	N	N	N	N
53	20240723	130612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1578	-38	5	-2.35	63222232	39709	93.87	1616	1643	1559	2100	1132	1616	1592.14	5026	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	207	-0.54	0.54	12	0.30	-2903.00	2948.00	4748	20230823	-66.76	1352	20240425	16.72	2260	-30.18	20240104	1352	16.72	20240425	5620	-71.92	20230823	1352	16.72	20240425	0.24	N	069140	500	65 억	N	N	N	N
54	20240723	120616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1584	-32	5	-1.98	41068457	25620	60.57	1616	1643	1580	2100	1132	1616	1602.98	4823	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	208	-0.55	0.54	12	0.20	-2903.00	2948.00	4748	20230823	-66.64	1352	20240425	17.16	2260	-29.91	20240104	1352	17.16	20240425	5620	-71.81	20230823	1352	17.16	20240425	0.24	N	069140	500	65 억	N	N	N	N
55	20240723	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1600	-16	5	-0.99	38856094	24224	57.27	1616	1643	1585	2100	1132	1616	1604.03	4663	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	210	-0.55	0.54	12	0.18	-2903.00	2948.00	4748	20230823	-66.30	1352	20240425	18.34	2260	-29.20	20240104	1352	18.34	20240425	5620	-71.53	20230823	1352	18.34	20240425	0.24	N	069140	500	65 억	N	N	N	N
56	20240723	100616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-2	5	-0.12	26479064	16464	38.92	1616	1643	1587	2100	1132	1616	1608.30	4816	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	211	-0.56	0.55	12	0.13	-2903.00	2948.00	4748	20230823	-66.01	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.24	N	069140	500	65 억	N	N	N	N
57	20240723	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1632	16	2	0.99	7854654	4860	11.49	1616	1632	1614	2100	1132	1616	1616.18	-43	1660	1638	1619	1597	1578	1628	1587	66	484	500	1060	1	1	13102743	214	-0.56	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-65.63	1352	20240425	20.71	2260	-27.79	20240104	1352	20.71	20240425	5620	-70.96	20230823	1352	20.71	20240425	0.24	N	069140	500	65 억	N	N	N	N
58	20240722	160610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1616	-25	5	-1.52	68165563	42099	61.84	1640	1641	1600	2130	1149	1641	1619.17	-945	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	212	-0.56	0.55	12	0.32	-2903.00	2948.00	4748	20230823	-65.96	1352	20240425	19.53	2260	-28.50	20240104	1352	19.53	20240425	5620	-71.25	20230823	1352	19.53	20240425	0.24	N	069140	500	65 억	N	N	N	N
59	20240722	150615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	-26	5	-1.58	66313793	40950	60.15	1640	1641	1600	2130	1149	1641	1619.38	-940	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	212	-0.56	0.55	12	0.31	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.24	N	069140	500	65 억	N	N	N	N
60	20240722	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	-14	5	-0.85	59244145	36577	53.73	1640	1641	1600	2130	1149	1641	1619.71	-786	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	213	-0.56	0.55	12	0.28	-2903.00	2948.00	4748	20230823	-65.73	1352	20240425	20.34	2260	-28.01	20240104	1352	20.34	20240425	5620	-71.05	20230823	1352	20.34	20240425	0.24	N	069140	500	65 억	N	N	N	N
61	20240722	130613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1610	-31	5	-1.89	55608103	34321	50.41	1640	1641	1600	2130	1149	1641	1620.24	-920	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	211	-0.55	0.55	12	0.26	-2903.00	2948.00	4748	20230823	-66.09	1352	20240425	19.08	2260	-28.76	20240104	1352	19.08	20240425	5620	-71.35	20230823	1352	19.08	20240425	0.24	N	069140	500	65 억	N	N	N	N
62	20240722	120615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-27	5	-1.65	34312556	21093	30.98	1640	1641	1611	2130	1149	1641	1626.73	-1385	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	211	-0.56	0.55	12	0.16	-2903.00	2948.00	4748	20230823	-66.01	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.24	N	069140	500	65 억	N	N	N	N
63	20240722	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1632	-9	5	-0.55	21242674	13028	19.14	1640	1641	1618	2130	1149	1641	1630.54	-1905	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	214	-0.56	0.55	12	0.10	-2903.00	2948.00	4748	20230823	-65.63	1352	20240425	20.71	2260	-27.79	20240104	1352	20.71	20240425	5620	-70.96	20230823	1352	20.71	20240425	0.24	N	069140	500	65 억	N	N	N	N
64	20240722	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	-3	5	-0.18	19185027	11769	17.29	1640	1641	1619	2130	1149	1641	1630.13	-2040	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	215	-0.56	0.56	12	0.09	-2903.00	2948.00	4748	20230823	-65.50	1352	20240425	21.15	2260	-27.52	20240104	1352	21.15	20240425	5620	-70.85	20230823	1352	21.15	20240425	0.24	N	069140	500	65 억	N	N	N	N
65	20240722	090613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	0	3	0.00	7160771	4368	6.42	1640	1641	1627	2130	1149	1641	1639.37	-238	1684	1662	1641	1619	1598	1652	1609	66	489	500	1080	1	1	13102743	215	-0.57	0.56	12	0.03	-2903.00	2948.00	4748	20230823	-65.44	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.24	N	069140	500	65 억	N	N	N	N
66	20240719	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	1641	-25	5	-1.50	110054195	67329	207.42	1663	1663	1620	2165	1167	1666	1634.27	-1654	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	215	-0.57	0.56	12	0.51	-2903.00	2948.00	4748	20230823	-65.44	1352	20240425	21.38	2260	-27.39	20240104	1352	21.38	20240425	5620	-70.80	20230823	1352	21.38	20240425	0.24	N	069140	500	65 억	N	N	N	N
67	20240719	150605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-27	5	-1.62	102415068	62659	193.03	1663	1663	1620	2165	1167	1666	1634.15	-1367	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	215	-0.56	0.56	12	0.48	-2903.00	2948.00	4748	20230823	-65.48	1352	20240425	21.23	2260	-27.48	20240104	1352	21.23	20240425	5620	-70.84	20230823	1352	21.23	20240425	0.24	N	069140	500	65 억	N	N	N	N
68	20240719	140610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	-45	5	-2.70	82377503	50367	155.16	1663	1663	1620	2165	1167	1666	1635.15	-1668	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	212	-0.56	0.55	12	0.38	-2903.00	2948.00	4748	20230823	-65.86	1352	20240425	19.90	2260	-28.27	20240104	1352	19.90	20240425	5620	-71.16	20230823	1352	19.90	20240425	0.24	N	069140	500	65 억	N	N	N	N
69	20240719	130601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1634	-32	5	-1.92	59801049	36475	112.37	1663	1663	1629	2165	1167	1666	1639.03	-1667	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	214	-0.56	0.55	12	0.28	-2903.00	2948.00	4748	20230823	-65.59	1352	20240425	20.86	2260	-27.70	20240104	1352	20.86	20240425	5620	-70.93	20230823	1352	20.86	20240425	0.24	N	069140	500	65 억	N	N	N	N
70	20240719	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-27	5	-1.62	32694623	19872	61.22	1663	1663	1639	2165	1167	1666	1644.56	-2037	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	215	-0.56	0.56	12	0.15	-2903.00	2948.00	4748	20230823	-65.48	1352	20240425	21.23	2260	-27.48	20240104	1352	21.23	20240425	5620	-70.84	20230823	1352	21.23	20240425	0.24	N	069140	500	65 억	N	N	N	N
71	20240719	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1652	-14	5	-0.84	17819853	10806	33.29	1663	1663	1639	2165	1167	1666	1647.99	-35	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	216	-0.57	0.56	12	0.08	-2903.00	2948.00	4748	20230823	-65.21	1352	20240425	22.19	2260	-26.90	20240104	1352	22.19	20240425	5620	-70.60	20230823	1352	22.19	20240425	0.24	N	069140	500	65 억	N	N	N	N
72	20240719	100515	57	100.00	KOSDAQ	금속	N	N	N	N	N	1652	-14	5	-0.84	16230938	9841	30.32	1663	1663	1639	2165	1167	1666	1648.14	10	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	216	-0.57	0.56	12	0.08	-2903.00	2948.00	4748	20230823	-65.21	1352	20240425	22.19	2260	-26.90	20240104	1352	22.19	20240425	5620	-70.60	20230823	1352	22.19	20240425	0.24	N	069140	500	65 억	N	N	N	N
73	20240719	090614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1661	-5	5	-0.30	3267097	1964	6.05	1663	1663	1655	2165	1167	1666	1662.25	-263	1694	1680	1663	1649	1632	1681	1650	66	499	500	1090	1	1	13102743	218	-0.57	0.56	12	0.01	-2903.00	2948.00	4748	20230823	-65.02	1352	20240425	22.86	2260	-26.50	20240104	1352	22.86	20240425	5620	-70.44	20230823	1352	22.86	20240425	0.24	N	069140	500	65 억	N	N	N	N
74	20240718	160554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	-16	5	-0.95	53776987	32430	104.32	1666	1677	1646	2185	1178	1682	1658.09	-2655	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	218	-0.57	0.57	12	0.25	-2903.00	2948.00	4748	20230823	-64.91	1352	20240425	23.22	2260	-26.28	20240104	1352	23.22	20240425	5620	-70.36	20230823	1352	23.22	20240425	0.24	N	069140	500	65 억	N	N	N	N
75	20240718	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1655	-27	5	-1.61	31328297	18881	60.74	1666	1677	1646	2185	1178	1682	1659.25	-1264	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	217	-0.57	0.56	12	0.14	-2903.00	2948.00	4748	20230823	-65.14	1352	20240425	22.41	2260	-26.77	20240104	1352	22.41	20240425	5620	-70.55	20230823	1352	22.41	20240425	0.24	N	069140	500	65 억	N	N	N	N
76	20240718	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1656	-26	5	-1.55	26440199	15930	51.24	1666	1677	1646	2185	1178	1682	1659.77	-705	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	217	-0.57	0.56	12	0.12	-2903.00	2948.00	4748	20230823	-65.12	1352	20240425	22.49	2260	-26.73	20240104	1352	22.49	20240425	5620	-70.53	20230823	1352	22.49	20240425	0.24	N	069140	500	65 억	N	N	N	N
77	20240718	130558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-20	5	-1.19	24717932	14891	47.90	1666	1677	1646	2185	1178	1682	1659.92	-911	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	218	-0.57	0.56	12	0.11	-2903.00	2948.00	4748	20230823	-65.00	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.24	N	069140	500	65 억	N	N	N	N
78	20240718	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-22	5	-1.31	20557120	12384	39.84	1666	1677	1646	2185	1178	1682	1659.97	-897	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	218	-0.57	0.56	12	0.09	-2903.00	2948.00	4748	20230823	-65.04	1352	20240425	22.78	2260	-26.55	20240104	1352	22.78	20240425	5620	-70.46	20230823	1352	22.78	20240425	0.24	N	069140	500	65 억	N	N	N	N
79	20240718	110601	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-13	5	-0.77	16408208	9883	31.79	1666	1677	1646	2185	1178	1682	1660.25	-731	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	219	-0.57	0.57	12	0.08	-2903.00	2948.00	4748	20230823	-64.85	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	5620	-70.30	20230823	1352	23.45	20240425	0.24	N	069140	500	65 억	N	N	N	N
80	20240718	100604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1666	-16	5	-0.95	13823577	8330	26.80	1666	1677	1646	2185	1178	1682	1659.49	-534	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	218	-0.57	0.57	12	0.06	-2903.00	2948.00	4748	20230823	-64.91	1352	20240425	23.22	2260	-26.28	20240104	1352	23.22	20240425	5620	-70.36	20230823	1352	23.22	20240425	0.24	N	069140	500	65 억	N	N	N	N
81	20240718	090603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	-34	5	-2.02	6642882	4010	12.90	1666	1677	1648	2185	1178	1682	1656.58	545	1708	1695	1679	1666	1650	1687	1658	66	503	500	1110	1	1	13102743	216	-0.57	0.56	12	0.03	-2903.00	2948.00	4748	20230823	-65.29	1352	20240425	21.89	2260	-27.08	20240104	1352	21.89	20240425	5620	-70.68	20230823	1352	21.89	20240425	0.24	N	069140	500	65 억	N	N	N	N
82	20240717	160627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1682	-10	5	-0.59	51955243	31057	59.05	1690	1692	1663	2195	1185	1692	1672.88	-1037	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.24	-2903.00	2948.00	4748	20230823	-64.57	1352	20240425	24.41	2260	-25.58	20240104	1352	24.41	20240425	5620	-70.07	20230823	1352	24.41	20240425	0.24	N	069140	500	65 억	N	N	N	N
83	20240717	150631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-15	5	-0.89	46651847	27890	53.03	1690	1692	1663	2195	1185	1692	1672.71	-636	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.21	-2903.00	2948.00	4748	20230823	-64.68	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.24	N	069140	500	65 억	N	N	N	N
84	20240717	140628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-16	5	-0.95	39384454	23543	44.77	1690	1692	1663	2195	1185	1692	1672.87	-431	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.18	-2903.00	2948.00	4748	20230823	-64.70	1352	20240425	23.96	2260	-25.84	20240104	1352	23.96	20240425	5620	-70.18	20230823	1352	23.96	20240425	0.24	N	069140	500	65 억	N	N	N	N
85	20240717	130627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-23	5	-1.36	32758063	19591	37.25	1690	1692	1663	2195	1185	1692	1672.10	-363	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	219	-0.57	0.57	12	0.15	-2903.00	2948.00	4748	20230823	-64.85	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	5620	-70.30	20230823	1352	23.45	20240425	0.24	N	069140	500	65 억	N	N	N	N
86	20240717	120627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	-12	5	-0.71	24660021	14730	28.01	1690	1692	1667	2195	1185	1692	1674.14	-910	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.11	-2903.00	2948.00	4748	20230823	-64.62	1352	20240425	24.26	2260	-25.66	20240104	1352	24.26	20240425	5620	-70.11	20230823	1352	24.26	20240425	0.24	N	069140	500	65 억	N	N	N	N
87	20240717	110628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-15	5	-0.89	24314376	14524	27.62	1690	1692	1667	2195	1185	1692	1674.08	-905	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.11	-2903.00	2948.00	4748	20230823	-64.68	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.24	N	069140	500	65 억	N	N	N	N
88	20240717	100627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-15	5	-0.89	11306072	6732	12.80	1690	1692	1670	2195	1185	1692	1679.45	-1040	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	220	-0.58	0.57	12	0.05	-2903.00	2948.00	4748	20230823	-64.68	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.24	N	069140	500	65 억	N	N	N	N
89	20240717	090516	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-17	5	-1.00	4042860	2395	4.55	1690	1692	1675	2195	1185	1692	1688.04	-790	1772	1731	1693	1652	1614	1752	1673	66	503	500	1110	1	1	13102743	219	-0.58	0.57	12	0.02	-2903.00	2948.00	4748	20230823	-64.72	1352	20240425	23.89	2260	-25.88	20240104	1352	23.89	20240425	5620	-70.20	20230823	1352	23.89	20240425	0.24	N	069140	500	65 억	N	N	N	N
90	20240716	160628	57	100.00	KOSDAQ	금속	N	N	N	N	N	1692	15	2	0.89	88643694	52391	114.26	1660	1734	1655	2180	1174	1677	1692.25	-4986	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	222	-0.58	0.57	12	0.40	-2903.00	2948.00	4748	20230823	-64.36	1352	20240425	25.15	2260	-25.13	20240104	1352	25.15	20240425	5620	-69.89	20230823	1352	25.15	20240425	0.24	N	069140	500	65 억	N	N	N	N
91	20240716	150634	57	100.00	KOSDAQ	금속	N	N	N	N	N	1678	1	2	0.06	86143841	50912	111.04	1660	1734	1655	2180	1174	1677	1692.31	-4977	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	220	-0.58	0.57	12	0.39	-2903.00	2948.00	4748	20230823	-64.66	1352	20240425	24.11	2260	-25.75	20240104	1352	24.11	20240425	5620	-70.14	20230823	1352	24.11	20240425	0.24	N	069140	500	65 억	N	N	N	N
92	20240716	140633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1683	6	2	0.36	77562751	45806	99.90	1660	1734	1655	2180	1174	1677	1693.65	-4765	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	221	-0.58	0.57	12	0.35	-2903.00	2948.00	4748	20230823	-64.55	1352	20240425	24.48	2260	-25.53	20240104	1352	24.48	20240425	5620	-70.05	20230823	1352	24.48	20240425	0.24	N	069140	500	65 억	N	N	N	N
93	20240716	130633	57	100.00	KOSDAQ	금속	N	N	N	N	N	1701	24	2	1.43	75396459	44521	97.10	1660	1734	1655	2180	1174	1677	1693.88	-4996	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	223	-0.59	0.58	12	0.34	-2903.00	2948.00	4748	20230823	-64.17	1352	20240425	25.81	2260	-24.73	20240104	1352	25.81	20240425	5620	-69.73	20230823	1352	25.81	20240425	0.24	N	069140	500	65 억	N	N	N	N
94	20240716	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1712	35	2	2.09	61356868	36227	79.01	1660	1734	1655	2180	1174	1677	1694.15	-5009	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	224	-0.59	0.58	12	0.28	-2903.00	2948.00	4748	20230823	-63.94	1352	20240425	26.63	2260	-24.25	20240104	1352	26.63	20240425	5620	-69.54	20230823	1352	26.63	20240425	0.24	N	069140	500	65 억	N	N	N	N
95	20240716	110631	57	100.00	KOSDAQ	금속	N	N	N	N	N	1679	2	2	0.12	27595345	16528	36.05	1660	1683	1655	2180	1174	1677	1669.14	-3180	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	220	-0.58	0.57	12	0.13	-2903.00	2948.00	4748	20230823	-64.64	1352	20240425	24.19	2260	-25.71	20240104	1352	24.19	20240425	5620	-70.12	20230823	1352	24.19	20240425	0.24	N	069140	500	65 억	N	N	N	N
96	20240716	100632	57	100.00	KOSDAQ	금속	N	N	N	N	N	1673	-4	5	-0.24	22933361	13739	29.96	1660	1683	1655	2180	1174	1677	1668.61	-3040	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	219	-0.58	0.57	12	0.10	-2903.00	2948.00	4748	20230823	-64.76	1352	20240425	23.74	2260	-25.97	20240104	1352	23.74	20240425	5620	-70.23	20230823	1352	23.74	20240425	0.24	N	069140	500	65 억	N	N	N	N
97	20240716	090629	57	100.00	KOSDAQ	금속	N	N	N	N	N	1665	-12	5	-0.72	5392255	3233	7.05	1660	1669	1658	2180	1174	1677	1663.87	-206	1699	1688	1669	1658	1639	1678	1648	66	503	500	1100	1	1	13102743	218	-0.57	0.56	12	0.02	-2903.00	2948.00	4748	20230823	-64.93	1352	20240425	23.15	2260	-26.33	20240104	1352	23.15	20240425	5620	-70.37	20230823	1352	23.15	20240425	0.24	N	069140	500	65 억	N	N	N	N
98	20240715	160621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	2	2	0.12	76191551	45808	77.45	1678	1680	1650	2175	1173	1675	1662.99	3959	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	220	-0.58	0.57	12	0.35	-2903.00	2948.00	4748	20230823	-64.68	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.24	N	069140	500	65 억	N	N	N	N
99	20240715	150626	57	100.00	KOSDAQ	금속	N	N	N	N	N	1671	-4	5	-0.24	73193909	44015	74.42	1678	1680	1650	2175	1173	1675	1662.65	4236	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	219	-0.58	0.57	12	0.34	-2903.00	2948.00	4748	20230823	-64.81	1352	20240425	23.59	2260	-26.06	20240104	1352	23.59	20240425	5620	-70.27	20230823	1352	23.59	20240425	0.24	N	069140	500	65 억	N	N	N	N
100	20240715	140624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-11	5	-0.66	60119143	36139	61.10	1678	1680	1655	2175	1173	1675	1663.23	3292	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.28	-2903.00	2948.00	4748	20230823	-64.95	1352	20240425	23.08	2260	-26.37	20240104	1352	23.08	20240425	5620	-70.39	20230823	1352	23.08	20240425	0.24	N	069140	500	65 억	N	N	N	N
101	20240715	130624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-15	5	-0.90	49656162	29824	50.42	1678	1680	1660	2175	1173	1675	1664.63	2393	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.23	-2903.00	2948.00	4748	20230823	-65.04	1352	20240425	22.78	2260	-26.55	20240104	1352	22.78	20240425	5620	-70.46	20230823	1352	22.78	20240425	0.24	N	069140	500	65 억	N	N	N	N
102	20240715	120625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-13	5	-0.78	43355726	26032	44.01	1678	1680	1660	2175	1173	1675	1665.10	2333	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.20	-2903.00	2948.00	4748	20230823	-65.00	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.24	N	069140	500	65 억	N	N	N	N
103	20240715	110624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1664	-11	5	-0.66	42747164	25666	43.39	1678	1680	1660	2175	1173	1675	1665.14	2333	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.20	-2903.00	2948.00	4748	20230823	-64.95	1352	20240425	23.08	2260	-26.37	20240104	1352	23.08	20240425	5620	-70.39	20230823	1352	23.08	20240425	0.24	N	069140	500	65 억	N	N	N	N
104	20240715	100624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1663	-12	5	-0.72	36807000	22094	37.35	1678	1680	1660	2175	1173	1675	1665.50	2357	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.17	-2903.00	2948.00	4748	20230823	-64.97	1352	20240425	23.00	2260	-26.42	20240104	1352	23.00	20240425	5620	-70.41	20230823	1352	23.00	20240425	0.24	N	069140	500	65 억	N	N	N	N
105	20240715	090625	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	0	3	0.00	11189930	6687	11.31	1678	1680	1660	2175	1173	1675	1673.10	-765	1711	1693	1662	1644	1613	1702	1653	66	500	500	1100	1	1	13102743	219	-0.58	0.57	12	0.05	-2903.00	2948.00	4748	20230823	-64.72	1352	20240425	23.89	2260	-25.88	20240104	1352	23.89	20240425	5620	-70.20	20230823	1352	23.89	20240425	0.24	N	069140	500	65 억	N	N	N	N
106	20240712	160619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-5	5	-0.30	97463128	59025	57.34	1673	1680	1631	2180	1176	1680	1651.22	-3481	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	219	-0.58	0.57	12	0.45	-2903.00	2948.00	4748	20230823	-64.72	1352	20240425	23.89	2260	-25.88	20240104	1352	23.89	20240425	5620	-70.20	20230823	1352	23.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
107	20240712	150624	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	-21	5	-1.25	89026280	53990	52.45	1673	1674	1631	2180	1176	1680	1648.94	-3144	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	217	-0.57	0.56	12	0.41	-2903.00	2948.00	4748	20230823	-65.06	1352	20240425	22.71	2260	-26.59	20240104	1352	22.71	20240425	5620	-70.48	20230823	1352	22.71	20240425	0.25	N	069140	500	65 억	N	N	N	N
108	20240712	140627	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-23	5	-1.37	69163418	42043	40.85	1673	1673	1631	2180	1176	1680	1645.06	-3289	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	217	-0.57	0.56	12	0.32	-2903.00	2948.00	4748	20230823	-65.10	1352	20240425	22.56	2260	-26.68	20240104	1352	22.56	20240425	5620	-70.52	20230823	1352	22.56	20240425	0.25	N	069140	500	65 억	N	N	N	N
109	20240712	130622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	-38	5	-2.26	51454621	31252	30.36	1673	1673	1631	2180	1176	1680	1646.44	-3189	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	215	-0.57	0.56	12	0.24	-2903.00	2948.00	4748	20230823	-65.42	1352	20240425	21.45	2260	-27.35	20240104	1352	21.45	20240425	5620	-70.78	20230823	1352	21.45	20240425	0.25	N	069140	500	65 억	N	N	N	N
110	20240712	120623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1657	-23	5	-1.37	43802067	26603	25.85	1673	1673	1631	2180	1176	1680	1646.51	-3651	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	217	-0.57	0.56	12	0.20	-2903.00	2948.00	4748	20230823	-65.10	1352	20240425	22.56	2260	-26.68	20240104	1352	22.56	20240425	5620	-70.52	20230823	1352	22.56	20240425	0.25	N	069140	500	65 억	N	N	N	N
111	20240712	110620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1659	-21	5	-1.25	33705605	20465	19.88	1673	1673	1631	2180	1176	1680	1646.99	-3639	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	217	-0.57	0.56	12	0.16	-2903.00	2948.00	4748	20230823	-65.06	1352	20240425	22.71	2260	-26.59	20240104	1352	22.71	20240425	5620	-70.48	20230823	1352	22.71	20240425	0.25	N	069140	500	65 억	N	N	N	N
112	20240712	100622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1632	-48	5	-2.86	29178407	17712	17.21	1673	1673	1631	2180	1176	1680	1647.38	-3126	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	214	-0.56	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-65.63	1352	20240425	20.71	2260	-27.79	20240104	1352	20.71	20240425	5620	-70.96	20230823	1352	20.71	20240425	0.25	N	069140	500	65 억	N	N	N	N
113	20240712	090619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1663	-17	5	-1.01	6679272	4007	3.89	1673	1673	1653	2180	1176	1680	1666.90	-341	1731	1705	1664	1638	1597	1718	1651	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.03	-2903.00	2948.00	4748	20230823	-64.97	1352	20240425	23.00	2260	-26.42	20240104	1352	23.00	20240425	5620	-70.41	20230823	1352	23.00	20240425	0.25	N	069140	500	65 억	N	N	N	N
114	20240711	160617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	58	2	3.58	169809607	102930	22.49	1670	1690	1623	2105	1136	1622	1649.81	4947	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	220	-0.58	0.57	12	0.79	-2903.00	2948.00	4748	20230823	-64.62	1352	20240425	24.26	2260	-25.66	20240104	1352	24.26	20240425	5620	-70.11	20230823	1352	24.26	20240425	0.25	N	069140	500	65 억	N	N	N	N
115	20240711	150623	57	100.00	KOSDAQ	금속	N	N	N	N	N	1680	58	2	3.58	162270562	98424	21.51	1670	1690	1623	2105	1136	1622	1648.74	4792	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	220	-0.58	0.57	12	0.75	-2903.00	2948.00	4748	20230823	-64.62	1352	20240425	24.26	2260	-25.66	20240104	1352	24.26	20240425	5620	-70.11	20230823	1352	24.26	20240425	0.25	N	069140	500	65 억	N	N	N	N
116	20240711	140622	57	100.00	KOSDAQ	금속	N	N	N	N	N	1654	32	2	1.97	125708216	76613	16.74	1670	1685	1623	2105	1136	1622	1640.87	1803	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	217	-0.57	0.56	12	0.58	-2903.00	2948.00	4748	20230823	-65.16	1352	20240425	22.34	2260	-26.81	20240104	1352	22.34	20240425	5620	-70.57	20230823	1352	22.34	20240425	0.25	N	069140	500	65 억	N	N	N	N
117	20240711	130620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1642	20	2	1.23	104185315	63541	13.88	1670	1685	1623	2105	1136	1622	1639.71	1399	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	215	-0.57	0.56	12	0.48	-2903.00	2948.00	4748	20230823	-65.42	1352	20240425	21.45	2260	-27.35	20240104	1352	21.45	20240425	5620	-70.78	20230823	1352	21.45	20240425	0.25	N	069140	500	65 억	N	N	N	N
118	20240711	120621	57	100.00	KOSDAQ	금속	N	N	N	N	N	1643	21	2	1.29	95876597	58477	12.78	1670	1685	1623	2105	1136	1622	1639.62	1846	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	215	-0.57	0.56	12	0.45	-2903.00	2948.00	4748	20230823	-65.40	1352	20240425	21.52	2260	-27.30	20240104	1352	21.52	20240425	5620	-70.77	20230823	1352	21.52	20240425	0.25	N	069140	500	65 억	N	N	N	N
119	20240711	110618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	15	2	0.92	88692365	54085	11.82	1670	1685	1623	2105	1136	1622	1639.94	873	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	214	-0.56	0.56	12	0.41	-2903.00	2948.00	4748	20230823	-65.52	1352	20240425	21.08	2260	-27.57	20240104	1352	21.08	20240425	5620	-70.87	20230823	1352	21.08	20240425	0.25	N	069140	500	65 억	N	N	N	N
120	20240711	100619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1633	11	2	0.68	55956131	34061	7.44	1670	1685	1623	2105	1136	1622	1642.94	494	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	214	-0.56	0.55	12	0.26	-2903.00	2948.00	4748	20230823	-65.61	1352	20240425	20.78	2260	-27.74	20240104	1352	20.78	20240425	5620	-70.94	20230823	1352	20.78	20240425	0.25	N	069140	500	65 억	N	N	N	N
121	20240711	090617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1653	31	2	1.91	15793983	9467	2.07	1670	1685	1626	2105	1136	1622	1669.32	-3219	1944	1782	1688	1526	1432	1750	1494	66	483	500	1070	1	1	13102743	217	-0.57	0.56	12	0.07	-2903.00	2948.00	4748	20230823	-65.19	1352	20240425	22.26	2260	-26.86	20240104	1352	22.26	20240425	5620	-70.59	20230823	1352	22.26	20240425	0.25	N	069140	500	65 억	N	N	N	N
122	20240710	160617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	0	3	0.00	787013767	455909	2240.78	1622	1850	1594	2105	1136	1622	1726.54	607	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	213	-0.56	0.55	12	3.48	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
123	20240710	150619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-8	5	-0.49	775014581	448488	2204.31	1622	1850	1594	2105	1136	1622	1728.06	2375	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	211	-0.56	0.55	12	3.42	-2903.00	2948.00	4748	20230823	-66.01	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.25	N	069140	500	65 억	N	N	N	N
124	20240710	140616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	0	3	0.00	715685920	411777	2023.87	1622	1850	1594	2105	1136	1622	1738.04	780	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	213	-0.56	0.55	12	3.14	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
125	20240710	130617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1648	26	2	1.60	650809745	371957	1828.16	1622	1850	1594	2105	1136	1622	1749.69	1340	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	216	-0.57	0.56	12	2.84	-2903.00	2948.00	4748	20230823	-65.29	1352	20240425	21.89	2260	-27.08	20240104	1352	21.89	20240425	5620	-70.68	20230823	1352	21.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
126	20240710	120617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1605	-17	5	-1.05	15903476	9877	48.55	1622	1630	1594	2105	1136	1622	1610.15	-1923	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	210	-0.55	0.54	12	0.08	-2903.00	2948.00	4748	20230823	-66.20	1352	20240425	18.71	2260	-28.98	20240104	1352	18.71	20240425	5620	-71.44	20230823	1352	18.71	20240425	0.25	N	069140	500	65 억	N	N	N	N
127	20240710	110618	57	100.00	KOSDAQ	금속	N	N	N	N	N	1603	-19	5	-1.17	15139338	9401	46.21	1622	1630	1594	2105	1136	1622	1610.40	-1803	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	210	-0.55	0.54	12	0.07	-2903.00	2948.00	4748	20230823	-66.24	1352	20240425	18.57	2260	-29.07	20240104	1352	18.57	20240425	5620	-71.48	20230823	1352	18.57	20240425	0.25	N	069140	500	65 억	N	N	N	N
128	20240710	100614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1615	-7	5	-0.43	8098383	5000	24.57	1622	1630	1600	2105	1136	1622	1619.68	-1758	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	212	-0.56	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-65.99	1352	20240425	19.45	2260	-28.54	20240104	1352	19.45	20240425	5620	-71.26	20230823	1352	19.45	20240425	0.25	N	069140	500	65 억	N	N	N	N
129	20240710	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1614	-8	5	-0.49	5392275	3326	16.35	1622	1622	1614	2105	1136	1622	1621.25	-2354	1656	1638	1627	1609	1598	1633	1604	66	483	500	1070	1	1	13102743	211	-0.56	0.55	12	0.03	-2903.00	2948.00	4748	20230823	-66.01	1352	20240425	19.38	2260	-28.58	20240104	1352	19.38	20240425	5620	-71.28	20230823	1352	19.38	20240425	0.25	N	069140	500	65 억	N	N	N	N
130	20240709	160615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-18	5	-1.10	33109498	20346	74.60	1645	1645	1616	2130	1148	1640	1627.32	-2998	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.16	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
131	20240709	150616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-18	5	-1.10	30329340	18632	68.32	1645	1645	1616	2130	1148	1640	1627.81	-2165	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
132	20240709	140617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1623	-17	5	-1.04	29102873	17876	65.54	1645	1645	1616	2130	1148	1640	1628.04	-2165	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-65.82	1352	20240425	20.04	2260	-28.19	20240104	1352	20.04	20240425	5620	-71.12	20230823	1352	20.04	20240425	0.25	N	069140	500	65 억	N	N	N	N
133	20240709	130619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-18	5	-1.10	26746053	16423	60.22	1645	1645	1616	2130	1148	1640	1628.57	-1143	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.13	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
134	20240709	120620	57	100.00	KOSDAQ	금속	N	N	N	N	N	1629	-11	5	-0.67	21896331	13439	49.28	1645	1645	1616	2130	1148	1640	1629.31	-1142	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.10	-2903.00	2948.00	4748	20230823	-65.69	1352	20240425	20.49	2260	-27.92	20240104	1352	20.49	20240425	5620	-71.01	20230823	1352	20.49	20240425	0.25	N	069140	500	65 억	N	N	N	N
135	20240709	110619	57	100.00	KOSDAQ	금속	N	N	N	N	N	1629	-11	5	-0.67	21604905	13260	48.62	1645	1645	1616	2130	1148	1640	1629.33	-1132	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.10	-2903.00	2948.00	4748	20230823	-65.69	1352	20240425	20.49	2260	-27.92	20240104	1352	20.49	20240425	5620	-71.01	20230823	1352	20.49	20240425	0.25	N	069140	500	65 억	N	N	N	N
136	20240709	100617	57	100.00	KOSDAQ	금속	N	N	N	N	N	1624	-16	5	-0.98	15005238	9188	33.69	1645	1645	1624	2130	1148	1640	1633.13	-149	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.07	-2903.00	2948.00	4748	20230823	-65.80	1352	20240425	20.12	2260	-28.14	20240104	1352	20.12	20240425	5620	-71.10	20230823	1352	20.12	20240425	0.25	N	069140	500	65 억	N	N	N	N
137	20240709	090616	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	0	3	0.00	3110460	1897	6.96	1645	1645	1633	2130	1148	1640	1639.67	-356	1666	1652	1629	1615	1592	1660	1623	66	490	500	1080	1	1	13102743	215	-0.56	0.56	12	0.01	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
138	20240708	160612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	3	2	0.18	44456138	27273	99.18	1629	1643	1606	2125	1146	1637	1630.04	500	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	215	-0.56	0.56	12	0.21	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
139	20240708	150614	57	100.00	KOSDAQ	금속	N	N	N	N	N	1643	6	2	0.37	41551596	25502	92.74	1629	1643	1606	2125	1146	1637	1629.35	465	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	215	-0.57	0.56	12	0.19	-2903.00	2948.00	4748	20230823	-65.40	1352	20240425	21.52	2260	-27.30	20240104	1352	21.52	20240425	5620	-70.77	20230823	1352	21.52	20240425	0.25	N	069140	500	65 억	N	N	N	N
140	20240708	140615	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	0	3	0.00	29224607	17947	65.26	1629	1637	1606	2125	1146	1637	1628.38	460	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	214	-0.56	0.56	12	0.14	-2903.00	2948.00	4748	20230823	-65.52	1352	20240425	21.08	2260	-27.57	20240104	1352	21.08	20240425	5620	-70.87	20230823	1352	21.08	20240425	0.25	N	069140	500	65 억	N	N	N	N
141	20240708	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-2	5	-0.12	28232118	17340	63.06	1629	1637	1606	2125	1146	1637	1628.15	449	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	214	-0.56	0.55	12	0.13	-2903.00	2948.00	4748	20230823	-65.56	1352	20240425	20.93	2260	-27.65	20240104	1352	20.93	20240425	5620	-70.91	20230823	1352	20.93	20240425	0.25	N	069140	500	65 억	N	N	N	N
142	20240708	120613	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-2	5	-0.12	23225110	14276	51.91	1629	1637	1606	2125	1146	1637	1626.86	449	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	214	-0.56	0.55	12	0.11	-2903.00	2948.00	4748	20230823	-65.56	1352	20240425	20.93	2260	-27.65	20240104	1352	20.93	20240425	5620	-70.91	20230823	1352	20.93	20240425	0.25	N	069140	500	65 억	N	N	N	N
143	20240708	110611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	0	3	0.00	17592992	10823	39.36	1629	1637	1606	2125	1146	1637	1625.52	449	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	214	-0.56	0.56	12	0.08	-2903.00	2948.00	4748	20230823	-65.52	1352	20240425	21.08	2260	-27.57	20240104	1352	21.08	20240425	5620	-70.87	20230823	1352	21.08	20240425	0.25	N	069140	500	65 억	N	N	N	N
144	20240708	100612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-2	5	-0.12	14772975	9098	33.08	1629	1635	1606	2125	1146	1637	1623.76	-102	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	214	-0.56	0.55	12	0.07	-2903.00	2948.00	4748	20230823	-65.56	1352	20240425	20.93	2260	-27.65	20240104	1352	20.93	20240425	5620	-70.91	20230823	1352	20.93	20240425	0.25	N	069140	500	65 억	N	N	N	N
145	20240708	090612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	-12	5	-0.73	3715722	2295	8.35	1629	1629	1606	2125	1146	1637	1619.05	-514	1659	1647	1628	1616	1597	1654	1623	66	488	500	1080	1	1	13102743	213	-0.56	0.55	12	0.02	-2903.00	2948.00	4748	20230823	-65.78	1352	20240425	20.19	2260	-28.10	20240104	1352	20.19	20240425	5620	-71.09	20230823	1352	20.19	20240425	0.25	N	069140	500	65 억	N	N	N	N
146	20240705	160609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1637	-3	5	-0.18	44574395	27499	142.93	1609	1640	1609	2130	1148	1640	1620.95	514	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	214	-0.56	0.56	12	0.21	-2903.00	2948.00	4748	20230823	-65.52	1352	20240425	21.08	2260	-27.57	20240104	1352	21.08	20240425	5620	-70.87	20230823	1352	21.08	20240425	0.25	N	069140	500	65 억	N	N	N	N
147	20240705	150612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	-4	5	-0.24	41487542	25598	133.05	1609	1640	1609	2130	1148	1640	1620.73	431	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	214	-0.56	0.55	12	0.20	-2903.00	2948.00	4748	20230823	-65.54	1352	20240425	21.01	2260	-27.61	20240104	1352	21.01	20240425	5620	-70.89	20230823	1352	21.01	20240425	0.25	N	069140	500	65 억	N	N	N	N
148	20240705	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1626	-14	5	-0.85	39963733	24660	128.17	1609	1640	1609	2130	1148	1640	1620.59	420	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.19	-2903.00	2948.00	4748	20230823	-65.75	1352	20240425	20.27	2260	-28.05	20240104	1352	20.27	20240425	5620	-71.07	20230823	1352	20.27	20240425	0.25	N	069140	500	65 억	N	N	N	N
149	20240705	130611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1619	-21	5	-1.28	36095351	22277	115.78	1609	1640	1609	2130	1148	1640	1620.30	179	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	212	-0.56	0.55	12	0.17	-2903.00	2948.00	4748	20230823	-65.90	1352	20240425	19.75	2260	-28.36	20240104	1352	19.75	20240425	5620	-71.19	20230823	1352	19.75	20240425	0.25	N	069140	500	65 억	N	N	N	N
150	20240705	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1617	-23	5	-1.40	35053132	21634	112.44	1609	1640	1609	2130	1148	1640	1620.28	79	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	212	-0.56	0.55	12	0.17	-2903.00	2948.00	4748	20230823	-65.94	1352	20240425	19.60	2260	-28.45	20240104	1352	19.60	20240425	5620	-71.23	20230823	1352	19.60	20240425	0.25	N	069140	500	65 억	N	N	N	N
151	20240705	110609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1621	-19	5	-1.16	26128114	16110	83.73	1609	1640	1609	2130	1148	1640	1621.86	-16	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	212	-0.56	0.55	12	0.12	-2903.00	2948.00	4748	20230823	-65.86	1352	20240425	19.90	2260	-28.27	20240104	1352	19.90	20240425	5620	-71.16	20230823	1352	19.90	20240425	0.25	N	069140	500	65 억	N	N	N	N
152	20240705	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-1	5	-0.06	19075675	11765	61.15	1609	1640	1609	2130	1148	1640	1621.39	-24	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	215	-0.56	0.56	12	0.09	-2903.00	2948.00	4748	20230823	-65.48	1352	20240425	21.23	2260	-27.48	20240104	1352	21.23	20240425	5620	-70.84	20230823	1352	21.23	20240425	0.25	N	069140	500	65 억	N	N	N	N
153	20240705	090610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1627	-13	5	-0.79	9498480	5877	30.55	1609	1639	1609	2130	1148	1640	1616.21	631	1661	1650	1634	1623	1607	1656	1629	66	490	500	1080	1	1	13102743	213	-0.56	0.55	12	0.04	-2903.00	2948.00	4748	20230823	-65.73	1352	20240425	20.34	2260	-28.01	20240104	1352	20.34	20240425	5620	-71.05	20230823	1352	20.34	20240425	0.25	N	069140	500	65 억	N	N	N	N
154	20240704	160607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	2	2	0.12	31367388	19240	58.33	1628	1645	1618	2125	1147	1638	1630.32	-3294	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	215	-0.56	0.56	12	0.15	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
155	20240704	150610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1635	-3	5	-0.18	29421647	18050	54.73	1628	1645	1618	2125	1147	1638	1630.01	-3273	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	214	-0.56	0.55	12	0.14	-2903.00	2948.00	4748	20230823	-65.56	1352	20240425	20.93	2260	-27.65	20240104	1352	20.93	20240425	5620	-70.91	20230823	1352	20.93	20240425	0.25	N	069140	500	65 억	N	N	N	N
156	20240704	140609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1630	-8	5	-0.49	23024479	14135	42.86	1628	1645	1618	2125	1147	1638	1628.90	-3181	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	214	-0.56	0.55	12	0.11	-2903.00	2948.00	4748	20230823	-65.67	1352	20240425	20.56	2260	-27.88	20240104	1352	20.56	20240425	5620	-71.00	20230823	1352	20.56	20240425	0.25	N	069140	500	65 억	N	N	N	N
157	20240704	130610	57	100.00	KOSDAQ	금속	N	N	N	N	N	1625	-13	5	-0.79	19365171	11883	36.03	1628	1645	1618	2125	1147	1638	1629.65	-2881	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	213	-0.56	0.55	12	0.09	-2903.00	2948.00	4748	20230823	-65.78	1352	20240425	20.19	2260	-28.10	20240104	1352	20.19	20240425	5620	-71.09	20230823	1352	20.19	20240425	0.25	N	069140	500	65 억	N	N	N	N
158	20240704	120608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1622	-16	5	-0.98	17654972	10829	32.83	1628	1645	1618	2125	1147	1638	1630.34	-2819	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	213	-0.56	0.55	12	0.08	-2903.00	2948.00	4748	20230823	-65.84	1352	20240425	19.97	2260	-28.23	20240104	1352	19.97	20240425	5620	-71.14	20230823	1352	19.97	20240425	0.25	N	069140	500	65 억	N	N	N	N
159	20240704	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	2	2	0.12	9338795	5716	17.33	1628	1645	1622	2125	1147	1638	1633.80	-553	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	215	-0.56	0.56	12	0.04	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
160	20240704	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	2	2	0.12	7204824	4414	13.38	1628	1640	1622	2125	1147	1638	1632.27	-550	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	215	-0.56	0.56	12	0.03	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
161	20240704	090609	57	100.00	KOSDAQ	금속	N	N	N	N	N	1636	-2	5	-0.12	532070	327	0.99	1628	1636	1622	2125	1147	1638	1627.13	0	1713	1675	1645	1607	1577	1660	1592	66	487	500	1080	1	1	13102743	214	-0.56	0.55	12	0.00	-2903.00	2948.00	4748	20230823	-65.54	1352	20240425	21.01	2260	-27.61	20240104	1352	21.01	20240425	5620	-70.89	20230823	1352	21.01	20240425	0.25	N	069140	500	65 억	N	N	N	N
162	20240703	160606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	-37	5	-2.21	54184188	32982	66.08	1675	1683	1615	2175	1173	1675	1642.84	875	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.56	0.56	12	0.25	-2903.00	2948.00	4748	20230823	-65.50	1352	20240425	21.15	2260	-27.52	20240104	1352	21.15	20240425	5620	-70.85	20230823	1352	21.15	20240425	0.25	N	069140	500	65 억	N	N	N	N
163	20240703	150607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1639	-36	5	-2.15	51315935	31230	62.57	1675	1683	1615	2175	1173	1675	1643.16	797	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.56	0.56	12	0.24	-2903.00	2948.00	4748	20230823	-65.48	1352	20240425	21.23	2260	-27.48	20240104	1352	21.23	20240425	5620	-70.84	20230823	1352	21.23	20240425	0.25	N	069140	500	65 억	N	N	N	N
164	20240703	140608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1643	-32	5	-1.91	50119192	30496	61.10	1675	1683	1615	2175	1173	1675	1643.47	837	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.57	0.56	12	0.23	-2903.00	2948.00	4748	20230823	-65.40	1352	20240425	21.52	2260	-27.30	20240104	1352	21.52	20240425	5620	-70.77	20230823	1352	21.52	20240425	0.25	N	069140	500	65 억	N	N	N	N
165	20240703	130607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1638	-37	5	-2.21	45744426	27830	55.76	1675	1683	1615	2175	1173	1675	1643.71	1144	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.56	0.56	12	0.21	-2903.00	2948.00	4748	20230823	-65.50	1352	20240425	21.15	2260	-27.52	20240104	1352	21.15	20240425	5620	-70.85	20230823	1352	21.15	20240425	0.25	N	069140	500	65 억	N	N	N	N
166	20240703	120606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1640	-35	5	-2.09	40339380	24523	49.13	1675	1683	1615	2175	1173	1675	1644.96	1295	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.56	0.56	12	0.19	-2903.00	2948.00	4748	20230823	-65.46	1352	20240425	21.30	2260	-27.43	20240104	1352	21.30	20240425	5620	-70.82	20230823	1352	21.30	20240425	0.25	N	069140	500	65 억	N	N	N	N
167	20240703	110608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1644	-31	5	-1.85	38013142	23100	46.28	1675	1683	1615	2175	1173	1675	1645.59	1803	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	215	-0.57	0.56	12	0.18	-2903.00	2948.00	4748	20230823	-65.37	1352	20240425	21.60	2260	-27.26	20240104	1352	21.60	20240425	5620	-70.75	20230823	1352	21.60	20240425	0.25	N	069140	500	65 억	N	N	N	N
168	20240703	100608	57	100.00	KOSDAQ	금속	N	N	N	N	N	1662	-13	5	-0.78	23337204	14064	28.18	1675	1683	1645	2175	1173	1675	1659.36	867	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	218	-0.57	0.56	12	0.11	-2903.00	2948.00	4748	20230823	-65.00	1352	20240425	22.93	2260	-26.46	20240104	1352	22.93	20240425	5620	-70.43	20230823	1352	22.93	20240425	0.25	N	069140	500	65 억	N	N	N	N
169	20240703	090606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	0	3	0.00	6010632	3588	7.19	1675	1683	1675	2175	1173	1675	1675.20	-1795	1800	1737	1684	1621	1568	1711	1595	66	500	500	1100	1	1	13102743	219	-0.58	0.57	12	0.03	-2903.00	2948.00	4748	20230823	-64.72	1352	20240425	23.89	2260	-25.88	20240104	1352	23.89	20240425	5620	-70.20	20230823	1352	23.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
170	20240702	160605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1675	-32	5	-1.87	83707799	49860	89.01	1707	1747	1631	2215	1195	1707	1678.86	-6187	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	219	-0.58	0.57	12	0.38	-2903.00	2948.00	4748	20230823	-64.72	1352	20240425	23.89	2260	-25.88	20240104	1352	23.89	20240425	5620	-70.20	20230823	1352	23.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
171	20240702	150606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1676	-31	5	-1.82	80443421	47911	85.53	1707	1747	1631	2215	1195	1707	1679.02	-6097	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	220	-0.58	0.57	12	0.37	-2903.00	2948.00	4748	20230823	-64.70	1352	20240425	23.96	2260	-25.84	20240104	1352	23.96	20240425	5620	-70.18	20230823	1352	23.96	20240425	0.25	N	069140	500	65 억	N	N	N	N
172	20240702	140606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1660	-47	5	-2.75	77308449	46024	82.16	1707	1747	1631	2215	1195	1707	1679.74	-5525	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	218	-0.57	0.56	12	0.35	-2903.00	2948.00	4748	20230823	-65.04	1352	20240425	22.78	2260	-26.55	20240104	1352	22.78	20240425	5620	-70.46	20230823	1352	22.78	20240425	0.25	N	069140	500	65 억	N	N	N	N
173	20240702	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	1652	-55	5	-3.22	65324122	38760	69.19	1707	1747	1652	2215	1195	1707	1685.35	-3389	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	216	-0.57	0.56	12	0.30	-2903.00	2948.00	4748	20230823	-65.21	1352	20240425	22.19	2260	-26.90	20240104	1352	22.19	20240425	5620	-70.60	20230823	1352	22.19	20240425	0.25	N	069140	500	65 억	N	N	N	N
174	20240702	120607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1669	-38	5	-2.23	52053742	30747	54.89	1707	1747	1653	2215	1195	1707	1692.97	-1567	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	219	-0.57	0.57	12	0.23	-2903.00	2948.00	4748	20230823	-64.85	1352	20240425	23.45	2260	-26.15	20240104	1352	23.45	20240425	5620	-70.30	20230823	1352	23.45	20240425	0.25	N	069140	500	65 억	N	N	N	N
175	20240702	110605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1677	-30	5	-1.76	45830427	27002	48.20	1707	1747	1665	2215	1195	1707	1697.30	-1680	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	220	-0.58	0.57	12	0.21	-2903.00	2948.00	4748	20230823	-64.68	1352	20240425	24.04	2260	-25.80	20240104	1352	24.04	20240425	5620	-70.16	20230823	1352	24.04	20240425	0.25	N	069140	500	65 억	N	N	N	N
176	20240702	100605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1693	-14	5	-0.82	33096922	19387	34.61	1707	1747	1676	2215	1195	1707	1707.17	-1873	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	222	-0.58	0.57	12	0.15	-2903.00	2948.00	4748	20230823	-64.34	1352	20240425	25.22	2260	-25.09	20240104	1352	25.22	20240425	5620	-69.88	20230823	1352	25.22	20240425	0.25	N	069140	500	65 억	N	N	N	N
177	20240702	090607	57	100.00	KOSDAQ	금속	N	N	N	N	N	1724	17	2	1.00	8820099	5153	9.20	1707	1724	1698	2215	1195	1707	1711.64	-584	1788	1747	1709	1668	1630	1728	1649	66	508	500	1120	1	1	13102743	226	-0.59	0.58	12	0.04	-2903.00	2948.00	4748	20230823	-63.69	1352	20240425	27.51	2260	-23.72	20240104	1352	27.51	20240425	5620	-69.32	20230823	1352	27.51	20240425	0.25	N	069140	500	65 억	N	N	N	N
178	20240701	160604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1707	-43	5	-2.46	95802660	56015	111.90	1750	1750	1671	2275	1225	1750	1709.65	-5028	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	224	-0.59	0.58	12	0.43	-2903.00	2948.00	4748	20230823	-64.05	1352	20240425	26.26	2260	-24.47	20240104	1352	26.26	20240425	5620	-69.63	20230823	1352	26.26	20240425	0.25	N	069140	500	65 억	N	N	N	N
179	20240701	150605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-48	5	-2.74	83168213	48583	97.05	1750	1750	1671	2275	1225	1750	1711.16	-3658	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	223	-0.59	0.58	12	0.37	-2903.00	2948.00	4748	20230823	-64.15	1352	20240425	25.89	2260	-24.69	20240104	1352	25.89	20240425	5620	-69.72	20230823	1352	25.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
180	20240701	140604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1705	-45	5	-2.57	75104129	43848	87.59	1750	1750	1671	2275	1225	1750	1712.05	-41	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	223	-0.59	0.58	12	0.33	-2903.00	2948.00	4748	20230823	-64.09	1352	20240425	26.11	2260	-24.56	20240104	1352	26.11	20240425	5620	-69.66	20230823	1352	26.11	20240425	0.25	N	069140	500	65 억	N	N	N	N
181	20240701	130604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1704	-46	5	-2.63	67003925	39095	78.10	1750	1750	1671	2275	1225	1750	1713.02	-28	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	223	-0.59	0.58	12	0.30	-2903.00	2948.00	4748	20230823	-64.11	1352	20240425	26.04	2260	-24.60	20240104	1352	26.04	20240425	5620	-69.68	20230823	1352	26.04	20240425	0.25	N	069140	500	65 억	N	N	N	N
182	20240701	120605	57	100.00	KOSDAQ	금속	N	N	N	N	N	1710	-40	5	-2.29	58243099	33956	67.83	1750	1750	1671	2275	1225	1750	1714.30	-374	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	224	-0.59	0.58	12	0.26	-2903.00	2948.00	4748	20230823	-63.98	1352	20240425	26.48	2260	-24.34	20240104	1352	26.48	20240425	5620	-69.57	20230823	1352	26.48	20240425	0.25	N	069140	500	65 억	N	N	N	N
183	20240701	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1702	-48	5	-2.74	51223849	29852	59.63	1750	1750	1671	2275	1225	1750	1714.86	-409	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	223	-0.59	0.58	12	0.23	-2903.00	2948.00	4748	20230823	-64.15	1352	20240425	25.89	2260	-24.69	20240104	1352	25.89	20240425	5620	-69.72	20230823	1352	25.89	20240425	0.25	N	069140	500	65 억	N	N	N	N
184	20240701	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	1720	-30	5	-1.71	38215443	22241	44.43	1750	1750	1671	2275	1225	1750	1716.90	-481	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	225	-0.59	0.58	12	0.17	-2903.00	2948.00	4748	20230823	-63.77	1352	20240425	27.22	2260	-23.89	20240104	1352	27.22	20240425	5620	-69.40	20230823	1352	27.22	20240425	0.25	N	069140	500	65 억	N	N	N	N
185	20240701	090602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1741	-9	5	-0.51	6053151	3491	6.97	1750	1750	1706	2275	1225	1750	1728.31	-1503	1804	1776	1739	1711	1674	1758	1693	66	525	500	1150	1	1	13102743	228	-0.60	0.59	12	0.03	-2903.00	2948.00	4748	20230823	-63.33	1352	20240425	28.77	2260	-22.96	20240104	1352	28.77	20240425	5620	-69.02	20230823	1352	28.77	20240425	0.25	N	069140	500	65 억	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History