KissMeData/060480/price/prices-20240701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	30	2	1.44	33602855	15957	26.49	2090	2120	2075	2715	1465	2090	2105.84	0.91	-2512	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	235	-19.27	0.51	12	0.14	-110.00	4163.00	5590	20230816	-62.08	2010	20240729	5.47	3560	-40.45	20240521	2010	5.47	20240729	5590	-62.08	20230816	2010	5.47	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
3	20240731	150609	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	30	2	1.44	26447855	12582	20.89	2090	2120	2075	2715	1465	2090	2102.04	0.91	-2512	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	235	-19.27	0.51	12	0.11	-110.00	4163.00	5590	20230816	-62.08	2010	20240729	5.47	3560	-40.45	20240521	2010	5.47	20240729	5590	-62.08	20230816	2010	5.47	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
4	20240731	140612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	20	2	0.96	23741150	11299	18.76	2090	2120	2075	2715	1465	2090	2101.17	0.91	-2581	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	234	-19.18	0.51	12	0.10	-110.00	4163.00	5590	20230816	-62.25	2010	20240729	4.98	3560	-40.73	20240521	2010	4.98	20240729	5590	-62.25	20230816	2010	4.98	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
5	20240731	130610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	10	2	0.48	23701060	11280	18.73	2090	2120	2075	2715	1465	2090	2101.16	0.91	-2573	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	233	-19.09	0.50	12	0.10	-110.00	4163.00	5590	20230816	-62.43	2010	20240729	4.48	3560	-41.01	20240521	2010	4.48	20240729	5590	-62.43	20230816	2010	4.48	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
6	20240731	120611	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	5	2	0.24	22720360	10813	17.95	2090	2120	2075	2715	1465	2090	2101.21	0.91	-3003	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	232	-19.05	0.50	12	0.10	-110.00	4163.00	5590	20230816	-62.52	2010	20240729	4.23	3560	-41.15	20240521	2010	4.23	20240729	5590	-62.52	20230816	2010	4.23	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
7	20240731	110612	57	100.00	KOSDAQ		금속	N	N	N	N	N	2110	20	2	0.96	15058610	7163	11.89	2090	2120	2075	2715	1465	2090	2102.28	0.91	-3003	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	234	-19.18	0.51	12	0.06	-110.00	4163.00	5590	20230816	-62.25	2010	20240729	4.98	3560	-40.73	20240521	2010	4.98	20240729	5590	-62.25	20230816	2010	4.98	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
8	20240731	100610	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	25	2	1.20	10767660	5125	8.51	2090	2120	2075	2715	1465	2090	2101.01	0.91	-3001	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	235	-19.23	0.51	12	0.05	-110.00	4163.00	5590	20230816	-62.16	2010	20240729	5.22	3560	-40.59	20240521	2010	5.22	20240729	5590	-62.16	20230816	2010	5.22	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
9	20240731	090604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2095	5	2	0.24	2300315	1100	1.83	2090	2095	2090	2715	1465	2090	2091.20	0.91	-728	2346	2217	2141	2012	1936	2192	1987	55	625	500	1250	5	1	11090000	232	-19.05	0.50	12	0.01	-110.00	4163.00	5590	20230816	-62.52	2010	20240729	4.23	3560	-41.15	20240521	2010	4.23	20240729	5590	-62.52	20230816	2010	4.23	20240729	0.15	N	060480	500	55 억	101066	N	N	N	N
10	20240730	160554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	0	3	0.00	130678035	60056	151.46	2090	2270	2065	2715	1465	2090	2175.94	0.99	-8849	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	232	-19.00	0.50	12	0.54	-110.00	4163.00	5590	20230816	-62.61	2010	20240729	3.98	3560	-41.29	20240521	2010	3.98	20240729	5590	-62.61	20230816	2010	3.98	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
11	20240730	150604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2080	-10	5	-0.48	128164900	58855	148.43	2090	2270	2065	2715	1465	2090	2177.64	0.99	-8605	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	231	-18.91	0.50	12	0.53	-110.00	4163.00	5590	20230816	-62.79	2010	20240729	3.48	3560	-41.57	20240521	2010	3.48	20240729	5590	-62.79	20230816	2010	3.48	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
12	20240730	140557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2100	10	2	0.48	120295580	55073	138.89	2090	2270	2080	2715	1465	2090	2184.29	0.99	-8521	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	233	-19.09	0.50	12	0.50	-110.00	4163.00	5590	20230816	-62.43	2010	20240729	4.48	3560	-41.01	20240521	2010	4.48	20240729	5590	-62.43	20230816	2010	4.48	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
13	20240730	130602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2115	25	2	1.20	115727030	52901	133.42	2090	2270	2080	2715	1465	2090	2187.62	0.99	-8899	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	235	-19.23	0.51	12	0.48	-110.00	4163.00	5590	20230816	-62.16	2010	20240729	5.22	3560	-40.59	20240521	2010	5.22	20240729	5590	-62.16	20230816	2010	5.22	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
14	20240730	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2130	40	2	1.91	113649060	51920	130.94	2090	2270	2080	2715	1465	2090	2188.93	0.99	-8163	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	236	-19.36	0.51	12	0.47	-110.00	4163.00	5590	20230816	-61.90	2010	20240729	5.97	3560	-40.17	20240521	2010	5.97	20240729	5590	-61.90	20230816	2010	5.97	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
15	20240730	110603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	50	2	2.39	113310635	51761	130.54	2090	2270	2080	2715	1465	2090	2189.11	0.99	-8099	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	237	-19.45	0.51	12	0.47	-110.00	4163.00	5590	20230816	-61.72	2010	20240729	6.47	3560	-39.89	20240521	2010	6.47	20240729	5590	-61.72	20230816	2010	6.47	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
16	20240730	100603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2120	30	2	1.44	106606665	48613	122.60	2090	2270	2080	2715	1465	2090	2192.97	0.99	-7076	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	235	-19.27	0.51	12	0.44	-110.00	4163.00	5590	20230816	-62.08	2010	20240729	5.47	3560	-40.45	20240521	2010	5.47	20240729	5590	-62.08	20230816	2010	5.47	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
17	20240730	090605	57	100.00	KOSDAQ		금속	N	N	N	N	N	2090	0	3	0.00	2183785	1045	2.64	2090	2090	2080	2715	1465	2090	2089.75	0.99	-88	2143	2116	2063	2036	1983	2130	2050	55	625	500	1250	5	1	11090000	232	-19.00	0.50	12	0.01	-110.00	4163.00	5590	20230816	-62.61	2010	20240729	3.98	3560	-41.29	20240521	2010	3.98	20240729	5590	-62.61	20230816	2010	3.98	20240729	0.15	N	060480	500	55 억	109922	N	N	N	N
18	20240729	160555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	40	2	1.95	80930070	39450	84.52	2045	2090	2010	2665	1435	2050	2049.18	0.94	6060	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	232	-19.00	0.50	12	0.36	-110.00	4163.00	5590	20230816	-62.61	2010	20240729	3.98	3560	-41.29	20240521	2010	3.98	20240729	5590	-62.61	20230816	2010	3.98	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
19	20240729	150602	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2065	15	2	0.73	66916125	32728	70.12	2045	2065	2010	2665	1435	2050	2044.61	0.94	5921	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	229	-18.77	0.50	12	0.30	-110.00	4163.00	5590	20230816	-63.06	2010	20240729	2.74	3560	-41.99	20240521	2010	2.74	20240729	5590	-63.06	20230816	2010	2.74	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
20	20240729	140605	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	5	2	0.24	63067410	30862	66.12	2045	2060	2010	2665	1435	2050	2043.53	0.94	5974	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	228	-18.68	0.49	12	0.28	-110.00	4163.00	5590	20230816	-63.24	2010	20240729	2.24	3560	-42.28	20240521	2010	2.24	20240729	5590	-63.24	20230816	2010	2.24	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
21	20240729	130606	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2035	-15	5	-0.73	49284940	24118	51.67	2045	2060	2010	2665	1435	2050	2043.49	0.94	3724	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	226	-18.50	0.49	12	0.22	-110.00	4163.00	5590	20230816	-63.60	2010	20240729	1.24	3560	-42.84	20240521	2010	1.24	20240729	5590	-63.60	20230816	2010	1.24	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
22	20240729	120601	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2060	10	2	0.49	38727930	18938	40.58	2045	2060	2010	2665	1435	2050	2044.99	0.94	2784	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	228	-18.73	0.49	12	0.17	-110.00	4163.00	5590	20230816	-63.15	2010	20240729	2.49	3560	-42.13	20240521	2010	2.49	20240729	5590	-63.15	20230816	2010	2.49	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
23	20240729	110559	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	5	2	0.24	26780065	13134	28.14	2045	2060	2010	2665	1435	2050	2038.99	0.94	2600	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	228	-18.68	0.49	12	0.12	-110.00	4163.00	5590	20230816	-63.24	2010	20240729	2.24	3560	-42.28	20240521	2010	2.24	20240729	5590	-63.24	20230816	2010	2.24	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
24	20240729	100557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2050	0	3	0.00	16432670	8110	17.38	2045	2050	2010	2665	1435	2050	2026.22	0.94	2808	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	227	-18.64	0.49	12	0.07	-110.00	4163.00	5590	20230816	-63.33	2010	20240729	1.99	3560	-42.42	20240521	2010	1.99	20240729	5590	-63.33	20230816	2010	1.99	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
25	20240729	090555	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-20	5	-0.98	7215560	3576	7.66	2045	2045	2010	2665	1435	2050	2017.77	0.94	-54	2100	2075	2055	2030	2010	2065	2020	55	615	500	1230	5	1	11090000	225	-18.45	0.49	12	0.03	-110.00	4163.00	5590	20230816	-63.69	2010	20240729	1.00	3560	-42.98	20240521	2010	1.00	20240729	5590	-63.69	20230816	2010	1.00	20240729	0.15	N	060480	500	55 억	103809	N	N	N	N
26	20240726	160547	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-30	5	-1.44	95690125	46647	129.06	2080	2080	2035	2700	1460	2080	2051.37	0.88	6256	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.42	-110.00	4163.00	5590	20230816	-63.33	2015	20240725	1.74	3560	-42.42	20240521	2015	1.74	20240725	5590	-63.33	20230816	2015	1.74	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
27	20240726	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2040	-40	5	-1.92	93865805	45756	126.59	2080	2080	2035	2700	1460	2080	2051.44	0.88	6323	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	226	-18.55	0.49	12	0.41	-110.00	4163.00	5590	20230816	-63.51	2015	20240725	1.24	3560	-42.70	20240521	2015	1.24	20240725	5590	-63.51	20230816	2015	1.24	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
28	20240726	140555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-30	5	-1.44	65795805	32015	88.57	2080	2080	2040	2700	1460	2080	2055.16	0.88	7157	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.29	-110.00	4163.00	5590	20230816	-63.33	2015	20240725	1.74	3560	-42.42	20240521	2015	1.74	20240725	5590	-63.33	20230816	2015	1.74	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
29	20240726	130554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-30	5	-1.44	64569905	31417	86.92	2080	2080	2040	2700	1460	2080	2055.25	0.88	7157	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.28	-110.00	4163.00	5590	20230816	-63.33	2015	20240725	1.74	3560	-42.42	20240521	2015	1.74	20240725	5590	-63.33	20230816	2015	1.74	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
30	20240726	120558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2055	-25	5	-1.20	56594365	27530	76.17	2080	2080	2040	2700	1460	2080	2055.73	0.88	7121	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	228	-18.68	0.49	12	0.25	-110.00	4163.00	5590	20230816	-63.24	2015	20240725	1.99	3560	-42.28	20240521	2015	1.99	20240725	5590	-63.24	20230816	2015	1.99	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
31	20240726	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2050	-30	5	-1.44	38422510	18674	51.66	2080	2080	2040	2700	1460	2080	2057.54	0.88	7310	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	227	-18.64	0.49	12	0.17	-110.00	4163.00	5590	20230816	-63.33	2015	20240725	1.74	3560	-42.42	20240521	2015	1.74	20240725	5590	-63.33	20230816	2015	1.74	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
32	20240726	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2060	-20	5	-0.96	9009045	4347	12.03	2080	2080	2040	2700	1460	2080	2072.47	0.88	-1059	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	228	-18.73	0.49	12	0.04	-110.00	4163.00	5590	20230816	-63.15	2015	20240725	2.23	3560	-42.13	20240521	2015	2.23	20240725	5590	-63.15	20230816	2015	2.23	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
33	20240726	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2070	-10	5	-0.48	6845750	3304	9.14	2080	2080	2040	2700	1460	2080	2071.96	0.88	-812	2130	2105	2060	2035	1990	2117	2047	55	620	500	1240	5	1	11090000	230	-18.82	0.50	12	0.03	-110.00	4163.00	5590	20230816	-62.97	2015	20240725	2.73	3560	-41.85	20240521	2015	2.73	20240725	5590	-62.97	20230816	2015	2.73	20240725	0.15	N	060480	500	55 억	97567	N	N	N	N
34	20240725	160551	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-5	5	-0.24	73526340	36133	59.19	2040	2085	2015	2710	1460	2085	2034.85	0.87	684	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	231	-18.91	0.50	12	0.33	-110.00	4163.00	5590	20230816	-62.79	2015	20240725	3.23	3560	-41.57	20240521	2015	3.23	20240725	5590	-62.79	20230816	2015	3.23	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
35	20240725	150559	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2050	-35	5	-1.68	71484535	35147	57.58	2040	2085	2015	2710	1460	2085	2033.87	0.87	770	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	227	-18.64	0.49	12	0.32	-110.00	4163.00	5590	20230816	-63.33	2015	20240725	1.74	3560	-42.42	20240521	2015	1.74	20240725	5590	-63.33	20230816	2015	1.74	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
36	20240725	140558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2055	-30	5	-1.44	70389555	34613	56.70	2040	2085	2015	2710	1460	2085	2033.62	0.87	770	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	228	-18.68	0.49	12	0.31	-110.00	4163.00	5590	20230816	-63.24	2015	20240725	1.99	3560	-42.28	20240521	2015	1.99	20240725	5590	-63.24	20230816	2015	1.99	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
37	20240725	130553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-55	5	-2.64	68699160	33789	55.35	2040	2085	2015	2710	1460	2085	2033.18	0.87	158	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	225	-18.45	0.49	12	0.30	-110.00	4163.00	5590	20230816	-63.69	2015	20240725	0.74	3560	-42.98	20240521	2015	0.74	20240725	5590	-63.69	20230816	2015	0.74	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
38	20240725	120556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2045	-40	5	-1.92	67660910	33280	54.52	2040	2085	2015	2710	1460	2085	2033.08	0.87	150	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	227	-18.59	0.49	12	0.30	-110.00	4163.00	5590	20230816	-63.42	2015	20240725	1.49	3560	-42.56	20240521	2015	1.49	20240725	5590	-63.42	20230816	2015	1.49	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
39	20240725	110552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2030	-55	5	-2.64	52201075	25651	42.02	2040	2085	2015	2710	1460	2085	2035.05	0.87	13	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	225	-18.45	0.49	12	0.23	-110.00	4163.00	5590	20230816	-63.69	2015	20240725	0.74	3560	-42.98	20240521	2015	0.74	20240725	5590	-63.69	20230816	2015	0.74	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
40	20240725	100552	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2025	-60	5	-2.88	37292290	18267	29.92	2040	2085	2020	2710	1460	2085	2041.51	0.87	-316	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	225	-18.41	0.49	12	0.16	-110.00	4163.00	5590	20230816	-63.77	2020	20240725	0.25	3560	-43.12	20240521	2020	0.25	20240725	5590	-63.77	20230816	2020	0.25	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
41	20240725	090550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2075	-10	5	-0.48	14481610	7047	11.54	2040	2085	2040	2710	1460	2085	2055.00	0.87	-325	2198	2141	2093	2036	1988	2117	2012	55	625	500	1250	5	1	11090000	230	-18.86	0.50	12	0.06	-110.00	4163.00	5590	20230816	-62.88	2040	20240725	1.72	3560	-41.71	20240521	2040	1.72	20240725	5590	-62.88	20230816	2040	1.72	20240725	0.14	N	060480	500	55 억	96873	N	N	N	N
42	20240724	160547	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2085	-35	5	-1.65	127030090	60927	129.11	2120	2150	2045	2755	1485	2120	2084.96	0.89	-1682	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	231	-18.95	0.50	12	0.55	-110.00	4163.00	5590	20230816	-62.70	2045	20240724	1.96	3560	-41.43	20240521	2045	1.96	20240724	5590	-62.70	20230816	2045	1.96	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
43	20240724	150556	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-40	5	-1.89	106752000	51099	108.28	2120	2150	2075	2755	1485	2120	2089.12	0.89	-1414	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	231	-18.91	0.50	12	0.46	-110.00	4163.00	5590	20230816	-62.79	2075	20240724	0.24	3560	-41.57	20240521	2075	0.24	20240724	5590	-62.79	20230816	2075	0.24	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
44	20240724	140553	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2085	-35	5	-1.65	99579170	47650	100.97	2120	2150	2080	2755	1485	2120	2089.80	0.89	-944	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	231	-18.95	0.50	12	0.43	-110.00	4163.00	5590	20230816	-62.70	2080	20240724	0.24	3560	-41.43	20240521	2080	0.24	20240724	5590	-62.70	20230816	2080	0.24	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
45	20240724	130557	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-30	5	-1.42	50760670	24182	51.24	2120	2150	2080	2755	1485	2120	2099.11	0.89	-1146	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	232	-19.00	0.50	12	0.22	-110.00	4163.00	5590	20230816	-62.61	2080	20240724	0.48	3560	-41.29	20240521	2080	0.48	20240724	5590	-62.61	20230816	2080	0.48	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
46	20240724	120559	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2080	-40	5	-1.89	50271460	23948	50.75	2120	2150	2080	2755	1485	2120	2099.19	0.89	-1343	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	231	-18.91	0.50	12	0.22	-110.00	4163.00	5590	20230816	-62.79	2080	20240724	0.00	3560	-41.57	20240521	2080	0.00	20240724	5590	-62.79	20230816	2080	0.00	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
47	20240724	110554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2090	-30	5	-1.42	44813205	21327	45.19	2120	2150	2080	2755	1485	2120	2101.24	0.89	-1289	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	232	-19.00	0.50	12	0.19	-110.00	4163.00	5590	20230816	-62.61	2080	20240724	0.48	3560	-41.29	20240521	2080	0.48	20240724	5590	-62.61	20230816	2080	0.48	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
48	20240724	100554	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2105	-15	5	-0.71	25733900	12187	25.82	2120	2150	2090	2755	1485	2120	2111.59	0.89	-1524	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	233	-19.14	0.51	12	0.11	-110.00	4163.00	5590	20230816	-62.34	2090	20240724	0.72	3560	-40.87	20240521	2090	0.72	20240724	5590	-62.34	20230816	2090	0.72	20240724	0.14	N	060480	500	55 억	98519	N	N	N	N
49	20240724	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2105	-15	5	-0.71	10181350	4792	10.15	2120	2150	2105	2755	1485	2120	2124.66	0.89	-1557	2206	2162	2126	2082	2046	2145	2065	55	635	500	1270	5	1	11090000	233	-19.14	0.51	12	0.04	-110.00	4163.00	5590	20230816	-62.34	2090	20240723	0.72	3560	-40.87	20240521	2090	0.72	20240723	5590	-62.34	20230816	2090	0.72	20240723	0.14	N	060480	500	55 억	98519	N	N	N	N
50	20240723	160544	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2120	-35	5	-1.62	99113515	46851	64.42	2160	2170	2090	2800	1510	2155	2115.50	0.92	-3384	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	235	-19.27	0.51	12	0.42	-110.00	4163.00	5590	20230816	-62.08	2090	20240723	1.44	3560	-40.45	20240521	2090	1.44	20240723	5590	-62.08	20230816	2090	1.44	20240723	0.14	N	060480	500	55 억	101874	N	N	N	N
51	20240723	150558	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2100	-55	5	-2.55	90401340	42702	58.72	2160	2170	2090	2800	1510	2155	2117.03	0.92	-3373	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	233	-19.09	0.50	12	0.39	-110.00	4163.00	5590	20230816	-62.43	2090	20240723	0.48	3560	-41.01	20240521	2090	0.48	20240723	5590	-62.43	20230816	2090	0.48	20240723	0.14	N	060480	500	55 억	101874	N	N	N	N
52	20240723	140546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2110	-45	5	-2.09	76606480	36139	49.69	2160	2170	2090	2800	1510	2155	2119.77	0.92	-2518	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	234	-19.18	0.51	12	0.33	-110.00	4163.00	5590	20230816	-62.25	2090	20240723	0.96	3560	-40.73	20240521	2090	0.96	20240723	5590	-62.25	20230816	2090	0.96	20240723	0.14	N	060480	500	55 억	101874	N	N	N	N
53	20240723	130545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2110	-45	5	-2.09	58838560	27667	38.04	2160	2170	2095	2800	1510	2155	2126.67	0.92	-1737	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	234	-19.18	0.51	12	0.25	-110.00	4163.00	5590	20230816	-62.25	2095	20240723	0.72	3560	-40.73	20240521	2095	0.72	20240723	5590	-62.25	20230816	2095	0.72	20240723	0.14	N	060480	500	55 억	101874	N	N	N	N
54	20240723	120549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2115	-40	5	-1.86	41513855	19431	26.72	2160	2170	2115	2800	1510	2155	2136.48	0.92	60	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	235	-19.23	0.51	12	0.18	-110.00	4163.00	5590	20230816	-62.16	2115	20240723	0.00	3560	-40.59	20240521	2115	0.00	20240723	5590	-62.16	20230816	2115	0.00	20240723	0.14	N	060480	500	55 억	101874	N	N	N	N
55	20240723	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2135	-20	5	-0.93	29351030	13691	18.83	2160	2170	2130	2800	1510	2155	2143.82	0.92	-375	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	237	-19.41	0.51	12	0.12	-110.00	4163.00	5590	20230816	-61.81	2125	20240722	0.47	3560	-40.03	20240521	2125	0.47	20240722	5590	-61.81	20230816	2125	0.47	20240722	0.14	N	060480	500	55 억	101874	N	N	N	N
56	20240723	100549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2140	-15	5	-0.70	9568040	4439	6.10	2160	2170	2135	2800	1510	2155	2155.45	0.92	-375	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	237	-19.45	0.51	12	0.04	-110.00	4163.00	5590	20230816	-61.72	2125	20240722	0.71	3560	-39.89	20240521	2125	0.71	20240722	5590	-61.72	20230816	2125	0.71	20240722	0.14	N	060480	500	55 억	101874	N	N	N	N
57	20240723	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2170	15	2	0.70	3215380	1487	2.04	2160	2170	2160	2800	1510	2155	2162.33	0.92	-79	2248	2201	2163	2116	2078	2182	2097	55	645	500	1290	5	1	11090000	241	-19.73	0.52	12	0.01	-110.00	4163.00	5590	20230816	-61.18	2125	20240722	2.12	3560	-39.04	20240521	2125	2.12	20240722	5590	-61.18	20230816	2125	2.12	20240722	0.14	N	060480	500	55 억	101874	N	N	N	N
58	20240722	160543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2155	-50	5	-2.27	156114740	72671	152.12	2190	2210	2125	2865	1545	2205	2148.02	0.94	-2252	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	239	-19.59	0.52	12	0.66	-110.00	4163.00	5590	20230816	-61.45	2125	20240722	1.41	3560	-39.47	20240521	2125	1.41	20240722	5590	-61.45	20230816	2125	1.41	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
59	20240722	150549	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2150	-55	5	-2.49	135712105	63144	132.18	2190	2210	2125	2865	1545	2205	2149.25	0.94	-2389	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	238	-19.55	0.52	12	0.57	-110.00	4163.00	5590	20230816	-61.54	2125	20240722	1.18	3560	-39.61	20240521	2125	1.18	20240722	5590	-61.54	20230816	2125	1.18	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
60	20240722	140550	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2155	-50	5	-2.27	113689770	52897	110.73	2190	2210	2125	2865	1545	2205	2149.27	0.94	-2469	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	239	-19.59	0.52	12	0.48	-110.00	4163.00	5590	20230816	-61.45	2125	20240722	1.41	3560	-39.47	20240521	2125	1.41	20240722	5590	-61.45	20230816	2125	1.41	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
61	20240722	130546	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2160	-45	5	-2.04	108809680	50633	105.99	2190	2210	2125	2865	1545	2205	2148.99	0.94	-2869	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	240	-19.64	0.52	12	0.46	-110.00	4163.00	5590	20230816	-61.36	2125	20240722	1.65	3560	-39.33	20240521	2125	1.65	20240722	5590	-61.36	20230816	2125	1.65	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
62	20240722	120548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2140	-65	5	-2.95	107434285	49994	104.65	2190	2210	2125	2865	1545	2205	2148.94	0.94	-2869	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	237	-19.45	0.51	12	0.45	-110.00	4163.00	5590	20230816	-61.72	2125	20240722	0.71	3560	-39.89	20240521	2125	0.71	20240722	5590	-61.72	20230816	2125	0.71	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
63	20240722	110545	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2145	-60	5	-2.72	100202915	46615	97.58	2190	2210	2125	2865	1545	2205	2149.59	0.94	-2896	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	238	-19.50	0.52	12	0.42	-110.00	4163.00	5590	20230816	-61.63	2125	20240722	0.94	3560	-39.75	20240521	2125	0.94	20240722	5590	-61.63	20230816	2125	0.94	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
64	20240722	100548	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2145	-60	5	-2.72	59506845	27635	57.85	2190	2210	2125	2865	1545	2205	2153.31	0.94	-5156	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	238	-19.50	0.52	12	0.25	-110.00	4163.00	5590	20230816	-61.63	2125	20240722	0.94	3560	-39.75	20240521	2125	0.94	20240722	5590	-61.63	20230816	2125	0.94	20240722	0.14	N	060480	500	55 억	104126	N	N	N	N
65	20240722	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	5	2	0.23	3736515	1705	3.57	2190	2210	2190	2865	1545	2205	2191.50	0.94	441	2251	2227	2206	2182	2161	2217	2172	55	660	500	1320	5	1	11090000	245	-20.09	0.53	12	0.02	-110.00	4163.00	5590	20230816	-60.47	2185	20240719	1.14	3560	-37.92	20240521	2185	1.14	20240719	5590	-60.47	20230816	2185	1.14	20240719	0.14	N	060480	500	55 억	104126	N	N	N	N
66	20240719	160534	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	-5	5	-0.23	105207935	47764	193.03	2220	2230	2185	2870	1550	2210	2202.66	0.97	-3873	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	245	-20.05	0.53	12	0.43	-110.00	4163.00	5590	20230816	-60.55	2185	20240719	0.92	3560	-38.06	20240521	2185	0.92	20240719	5590	-60.55	20230816	2185	0.92	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
67	20240719	150539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	-5	5	-0.23	103414360	46949	189.74	2220	2230	2185	2870	1550	2210	2202.70	0.97	-3889	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	245	-20.05	0.53	12	0.42	-110.00	4163.00	5590	20230816	-60.55	2185	20240719	0.92	3560	-38.06	20240521	2185	0.92	20240719	5590	-60.55	20230816	2185	0.92	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
68	20240719	140543	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2200	-10	5	-0.45	75187860	34074	137.71	2220	2230	2190	2870	1550	2210	2206.61	0.97	-4907	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	244	-20.00	0.53	12	0.31	-110.00	4163.00	5590	20230816	-60.64	2190	20240719	0.46	3560	-38.20	20240521	2190	0.46	20240719	5590	-60.64	20230816	2190	0.46	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
69	20240719	130535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2195	-15	5	-0.68	65672385	29738	120.18	2220	2230	2195	2870	1550	2210	2208.37	0.97	-4907	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	243	-19.95	0.53	12	0.27	-110.00	4163.00	5590	20230816	-60.73	2195	20240719	0.00	3560	-38.34	20240521	2195	0.00	20240719	5590	-60.73	20230816	2195	0.00	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
70	20240719	120535	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2205	-5	5	-0.23	44819035	20253	81.85	2220	2230	2200	2870	1550	2210	2212.96	0.97	-1820	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	245	-20.05	0.53	12	0.18	-110.00	4163.00	5590	20230816	-60.55	2200	20240719	0.23	3560	-38.06	20240521	2200	0.23	20240719	5590	-60.55	20230816	2200	0.23	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
71	20240719	110539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2215	5	2	0.23	40847685	18456	74.59	2220	2230	2200	2870	1550	2210	2213.25	0.97	-1820	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	246	-20.14	0.53	12	0.17	-110.00	4163.00	5590	20230816	-60.38	2200	20240719	0.68	3560	-37.78	20240521	2200	0.68	20240719	5590	-60.38	20230816	2200	0.68	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
72	20240719	100453	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	10	2	0.45	32385205	14640	59.17	2220	2230	2200	2870	1550	2210	2212.10	0.97	-1794	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	246	-20.18	0.53	12	0.13	-110.00	4163.00	5590	20230816	-60.29	2200	20240719	0.91	3560	-37.64	20240521	2200	0.91	20240719	5590	-60.29	20230816	2200	0.91	20240719	0.14	N	060480	500	55 억	107687	N	N	N	N
73	20240719	090548	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	5	2	0.23	1268945	572	2.31	2220	2230	2215	2870	1550	2210	2218.44	0.97	0	2276	2242	2226	2192	2176	2235	2185	55	660	500	1320	5	1	11090000	246	-20.14	0.53	12	0.01	-110.00	4163.00	5590	20230816	-60.38	2200	20240703	0.68	3560	-37.78	20240521	2200	0.68	20240703	5590	-60.38	20230816	2200	0.68	20240703	0.14	N	060480	500	55 억	107687	N	N	N	N
74	20240718	160528	57	100.00	KOSDAQ		금속	N	N	N	N	N	2210	-45	5	-2.00	54648190	24592	113.99	2260	2260	2210	2930	1580	2255	2222.20	0.97	-150	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	245	-20.09	0.53	12	0.22	-110.00	4163.00	5590	20230816	-60.47	2200	20240703	0.45	3560	-37.92	20240521	2200	0.45	20240703	5590	-60.47	20230816	2200	0.45	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
75	20240718	150536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-35	5	-1.55	52921520	23811	110.37	2260	2260	2210	2930	1580	2255	2222.57	0.97	20	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	246	-20.18	0.53	12	0.21	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
76	20240718	140532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-40	5	-1.77	51509340	23173	107.42	2260	2260	2210	2930	1580	2255	2222.82	0.97	22	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	246	-20.14	0.53	12	0.21	-110.00	4163.00	5590	20230816	-60.38	2200	20240703	0.68	3560	-37.78	20240521	2200	0.68	20240703	5590	-60.38	20230816	2200	0.68	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
77	20240718	130533	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-35	5	-1.55	44804445	20145	93.38	2260	2260	2210	2930	1580	2255	2224.10	0.97	-221	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	246	-20.18	0.53	12	0.18	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
78	20240718	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	2215	-40	5	-1.77	41039280	18450	85.52	2260	2260	2210	2930	1580	2255	2224.35	0.97	-234	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	246	-20.14	0.53	12	0.17	-110.00	4163.00	5590	20230816	-60.38	2200	20240703	0.68	3560	-37.78	20240521	2200	0.68	20240703	5590	-60.38	20230816	2200	0.68	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
79	20240718	110535	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-25	5	-1.11	26391885	11839	54.88	2260	2260	2220	2930	1580	2255	2229.23	0.97	-234	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	247	-20.27	0.54	12	0.11	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
80	20240718	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-20	5	-0.89	17092475	7653	35.47	2260	2260	2220	2930	1580	2255	2233.43	0.97	-234	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	248	-20.32	0.54	12	0.07	-110.00	4163.00	5590	20230816	-60.02	2200	20240703	1.59	3560	-37.22	20240521	2200	1.59	20240703	5590	-60.02	20230816	2200	1.59	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
81	20240718	090538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-25	5	-1.11	5926765	2631	12.20	2260	2260	2230	2930	1580	2255	2252.67	0.97	-356	2291	2272	2256	2237	2221	2265	2230	55	675	500	1350	5	1	11090000	247	-20.27	0.54	12	0.02	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.13	N	060480	500	55 억	107837	N	N	N	N
82	20240717	160559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-20	5	-0.88	48537120	21549	72.41	2260	2275	2240	2955	1595	2275	2252.41	0.98	-887	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	250	-20.50	0.54	12	0.19	-110.00	4163.00	5590	20230816	-59.66	2200	20240703	2.50	3560	-36.66	20240521	2200	2.50	20240703	5590	-59.66	20230816	2200	2.50	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
83	20240717	150602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-20	5	-0.88	47012730	20873	70.14	2260	2275	2240	2955	1595	2275	2252.32	0.98	-752	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	250	-20.50	0.54	12	0.19	-110.00	4163.00	5590	20230816	-59.66	2200	20240703	2.50	3560	-36.66	20240521	2200	2.50	20240703	5590	-59.66	20230816	2200	2.50	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
84	20240717	140600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-15	5	-0.66	40542770	18018	60.54	2260	2270	2240	2955	1595	2275	2250.13	0.98	-668	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	251	-20.55	0.54	12	0.16	-110.00	4163.00	5590	20230816	-59.57	2200	20240703	2.73	3560	-36.52	20240521	2200	2.73	20240703	5590	-59.57	20230816	2200	2.73	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
85	20240717	130559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-25	5	-1.10	30122670	13381	44.96	2260	2270	2240	2955	1595	2275	2251.15	0.98	-610	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	250	-20.45	0.54	12	0.12	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
86	20240717	120559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-10	5	-0.44	24406510	10834	36.40	2260	2270	2240	2955	1595	2275	2252.77	0.98	-584	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	251	-20.59	0.54	12	0.10	-110.00	4163.00	5590	20230816	-59.48	2200	20240703	2.95	3560	-36.38	20240521	2200	2.95	20240703	5590	-59.48	20230816	2200	2.95	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
87	20240717	110559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-30	5	-1.32	16984825	7547	25.36	2260	2260	2240	2955	1595	2275	2250.54	0.98	-635	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	249	-20.41	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
88	20240717	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-20	5	-0.88	11899560	5281	17.74	2260	2260	2245	2955	1595	2275	2253.28	0.98	-704	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	250	-20.50	0.54	12	0.05	-110.00	4163.00	5590	20230816	-59.66	2200	20240703	2.50	3560	-36.66	20240521	2200	2.50	20240703	5590	-59.66	20230816	2200	2.50	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
89	20240717	090454	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-30	5	-1.32	2373475	1056	3.55	2260	2260	2245	2955	1595	2275	2247.61	0.98	-597	2341	2307	2266	2232	2191	2287	2212	55	680	500	1360	5	1	11090000	249	-20.41	0.54	12	0.01	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.13	N	060480	500	55 억	108701	N	N	N	N
90	20240716	160600	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-5	5	-0.22	64395425	28661	171.36	2295	2300	2225	2960	1600	2280	2245.35	1.02	-5146	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	252	-20.68	0.55	12	0.26	-110.00	4163.00	5590	20230816	-59.30	2200	20240703	3.41	3560	-36.10	20240521	2200	3.41	20240703	5590	-59.30	20230816	2200	3.41	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
91	20240716	150606	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-35	5	-1.54	52966250	23612	141.17	2295	2300	2225	2960	1600	2280	2243.19	1.02	-4580	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	249	-20.41	0.54	12	0.21	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
92	20240716	140604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-30	5	-1.32	51769420	23078	137.98	2295	2300	2225	2960	1600	2280	2243.24	1.02	-4573	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	250	-20.45	0.54	12	0.21	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
93	20240716	130604	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-45	5	-1.97	48128870	21446	128.22	2295	2300	2225	2960	1600	2280	2244.19	1.02	-4825	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	248	-20.32	0.54	12	0.19	-110.00	4163.00	5590	20230816	-60.02	2200	20240703	1.59	3560	-37.22	20240521	2200	1.59	20240703	5590	-60.02	20230816	2200	1.59	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
94	20240716	120603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-20	5	-0.88	25622265	11356	67.89	2295	2300	2230	2960	1600	2280	2256.28	1.02	-5328	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	251	-20.55	0.54	12	0.10	-110.00	4163.00	5590	20230816	-59.57	2200	20240703	2.73	3560	-36.52	20240521	2200	2.73	20240703	5590	-59.57	20230816	2200	2.73	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
95	20240716	110602	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-35	5	-1.54	24586735	10897	65.15	2295	2300	2230	2960	1600	2280	2256.28	1.02	-5121	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	249	-20.41	0.54	12	0.10	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
96	20240716	100603	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-15	5	-0.66	8109785	3577	21.39	2295	2300	2255	2960	1600	2280	2267.20	1.02	-1375	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	251	-20.59	0.54	12	0.03	-110.00	4163.00	5590	20230816	-59.48	2200	20240703	2.95	3560	-36.38	20240521	2200	2.95	20240703	5590	-59.48	20230816	2200	2.95	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
97	20240716	090601	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	20	2	0.88	655165	285	1.70	2295	2300	2295	2960	1600	2280	2298.82	1.02	-39	2340	2310	2285	2255	2230	2297	2242	55	680	500	1360	5	1	11090000	255	-20.91	0.55	12	0.00	-110.00	4163.00	5590	20230816	-58.86	2200	20240703	4.55	3560	-35.39	20240521	2200	4.55	20240703	5590	-58.86	20230816	2200	4.55	20240703	0.13	N	060480	500	55 억	113473	N	N	N	N
98	20240715	160553	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	0	3	0.00	38248595	16726	80.99	2310	2315	2260	2960	1600	2280	2286.77	1.06	-4539	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	253	-20.73	0.55	12	0.15	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
99	20240715	150557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	5	2	0.22	28767040	12585	60.94	2310	2315	2260	2960	1600	2280	2285.82	1.06	-4101	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	253	-20.77	0.55	12	0.11	-110.00	4163.00	5590	20230816	-59.12	2200	20240703	3.86	3560	-35.81	20240521	2200	3.86	20240703	5590	-59.12	20230816	2200	3.86	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
100	20240715	140556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	10	2	0.44	27622955	12081	58.50	2310	2315	2270	2960	1600	2280	2286.48	1.06	-4101	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	254	-20.82	0.55	12	0.11	-110.00	4163.00	5590	20230816	-59.03	2200	20240703	4.09	3560	-35.67	20240521	2200	4.09	20240703	5590	-59.03	20230816	2200	4.09	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
101	20240715	130556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	15	2	0.66	19900745	8682	42.04	2310	2315	2275	2960	1600	2280	2292.18	1.06	-4631	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	255	-20.86	0.55	12	0.08	-110.00	4163.00	5590	20230816	-58.94	2200	20240703	4.32	3560	-35.53	20240521	2200	4.32	20240703	5590	-58.94	20230816	2200	4.32	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
102	20240715	120557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	15	2	0.66	6979895	3052	14.78	2310	2315	2275	2960	1600	2280	2286.99	1.06	-104	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	255	-20.86	0.55	12	0.03	-110.00	4163.00	5590	20230816	-58.94	2200	20240703	4.32	3560	-35.53	20240521	2200	4.32	20240703	5590	-58.94	20230816	2200	4.32	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
103	20240715	110556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	0	3	0.00	4642675	2027	9.82	2310	2315	2280	2960	1600	2280	2290.42	1.06	-89	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	253	-20.73	0.55	12	0.02	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
104	20240715	100556	57	100.00	KOSDAQ		금속	N	N	N	N	N	2295	15	2	0.66	1306070	568	2.75	2310	2315	2285	2960	1600	2280	2299.42	1.06	-74	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	255	-20.86	0.55	12	0.01	-110.00	4163.00	5590	20230816	-58.94	2200	20240703	4.32	3560	-35.53	20240521	2200	4.32	20240703	5590	-58.94	20230816	2200	4.32	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
105	20240715	090557	57	100.00	KOSDAQ		금속	N	N	N	N	N	2310	30	2	1.32	755355	328	1.59	2310	2315	2285	2960	1600	2280	2302.91	1.06	-62	2336	2307	2281	2252	2226	2322	2267	55	680	500	1360	5	1	11090000	256	-21.00	0.55	12	0.00	-110.00	4163.00	5590	20230816	-58.68	2200	20240703	5.00	3560	-35.11	20240521	2200	5.00	20240703	5590	-58.68	20230816	2200	5.00	20240703	0.13	N	060480	500	55 억	118012	N	N	N	N
106	20240712	160552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-10	5	-0.44	47052915	20637	56.49	2275	2310	2255	2975	1605	2290	2280.03	1.03	3473	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	253	-20.73	0.55	12	0.19	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
107	20240712	150555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-25	5	-1.09	43760825	19183	52.51	2275	2310	2265	2975	1605	2290	2281.23	1.03	3601	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	251	-20.59	0.54	12	0.17	-110.00	4163.00	5590	20230816	-59.48	2200	20240703	2.95	3560	-36.38	20240521	2200	2.95	20240703	5590	-59.48	20230816	2200	2.95	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
108	20240712	140559	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-20	5	-0.87	39829205	17451	47.77	2275	2310	2270	2975	1605	2290	2282.35	1.03	3995	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	252	-20.64	0.55	12	0.16	-110.00	4163.00	5590	20230816	-59.39	2200	20240703	3.18	3560	-36.24	20240521	2200	3.18	20240703	5590	-59.39	20230816	2200	3.18	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
109	20240712	130554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-15	5	-0.66	30965160	13559	37.12	2275	2310	2270	2975	1605	2290	2283.73	1.03	3970	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	252	-20.68	0.55	12	0.12	-110.00	4163.00	5590	20230816	-59.30	2200	20240703	3.41	3560	-36.10	20240521	2200	3.41	20240703	5590	-59.30	20230816	2200	3.41	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
110	20240712	120555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-10	5	-0.44	28537845	12494	34.20	2275	2310	2270	2975	1605	2290	2284.12	1.03	3972	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	253	-20.73	0.55	12	0.11	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
111	20240712	110553	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-15	5	-0.66	27726400	12138	33.23	2275	2310	2270	2975	1605	2290	2284.26	1.03	3972	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	252	-20.68	0.55	12	0.11	-110.00	4163.00	5590	20230816	-59.30	2200	20240703	3.41	3560	-36.10	20240521	2200	3.41	20240703	5590	-59.30	20230816	2200	3.41	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
112	20240712	100555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	10	2	0.44	22110020	9675	26.48	2275	2310	2270	2975	1605	2290	2285.27	1.03	3527	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	255	-20.91	0.55	12	0.09	-110.00	4163.00	5590	20230816	-58.86	2200	20240703	4.55	3560	-35.39	20240521	2200	4.55	20240703	5590	-58.86	20230816	2200	4.55	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
113	20240712	090551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-10	5	-0.44	11504335	5047	13.82	2275	2310	2270	2975	1605	2290	2279.44	1.03	3759	2336	2312	2281	2257	2226	2297	2242	55	685	500	1370	5	1	11090000	253	-20.73	0.55	12	0.05	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.12	N	060480	500	55 억	114495	N	N	N	N
114	20240711	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	0	3	0.00	82909230	36430	76.94	2300	2305	2250	2975	1605	2290	2275.85	1.03	540	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	254	-20.82	0.55	12	0.33	-110.00	4163.00	5590	20230816	-59.03	2200	20240703	4.09	3560	-35.67	20240521	2200	4.09	20240703	5590	-59.03	20230816	2200	4.09	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
115	20240711	150555	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-10	5	-0.44	74029855	32536	68.71	2300	2305	2250	2975	1605	2290	2275.32	1.03	974	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	253	-20.73	0.55	12	0.29	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
116	20240711	140554	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-5	5	-0.22	71369610	31369	66.25	2300	2305	2250	2975	1605	2290	2275.16	1.03	974	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	253	-20.77	0.55	12	0.28	-110.00	4163.00	5590	20230816	-59.12	2200	20240703	3.86	3560	-35.81	20240521	2200	3.86	20240703	5590	-59.12	20230816	2200	3.86	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
117	20240711	130552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-5	5	-0.22	63892355	28098	59.34	2300	2305	2250	2975	1605	2290	2273.91	1.03	1014	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	253	-20.77	0.55	12	0.25	-110.00	4163.00	5590	20230816	-59.12	2200	20240703	3.86	3560	-35.81	20240521	2200	3.86	20240703	5590	-59.12	20230816	2200	3.86	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
118	20240711	120553	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	-15	5	-0.66	63347245	27859	58.84	2300	2305	2250	2975	1605	2290	2273.85	1.03	1066	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	252	-20.68	0.55	12	0.25	-110.00	4163.00	5590	20230816	-59.30	2200	20240703	3.41	3560	-36.10	20240521	2200	3.41	20240703	5590	-59.30	20230816	2200	3.41	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
119	20240711	110551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	-5	5	-0.22	53207605	23421	49.46	2300	2305	2250	2975	1605	2290	2271.79	1.03	560	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	253	-20.77	0.55	12	0.21	-110.00	4163.00	5590	20230816	-59.12	2200	20240703	3.86	3560	-35.81	20240521	2200	3.86	20240703	5590	-59.12	20230816	2200	3.86	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
120	20240711	100551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2280	-10	5	-0.44	29386845	12954	27.36	2300	2305	2250	2975	1605	2290	2268.55	1.03	-1678	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	253	-20.73	0.55	12	0.12	-110.00	4163.00	5590	20230816	-59.21	2200	20240703	3.64	3560	-35.96	20240521	2200	3.64	20240703	5590	-59.21	20230816	2200	3.64	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
121	20240711	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	0	3	0.00	3731635	1625	3.43	2300	2305	2290	2975	1605	2290	2296.39	1.03	-895	2370	2330	2280	2240	2190	2350	2260	55	685	500	1370	5	1	11090000	254	-20.82	0.55	12	0.01	-110.00	4163.00	5590	20230816	-59.03	2200	20240703	4.09	3560	-35.67	20240521	2200	4.09	20240703	5590	-59.03	20230816	2200	4.09	20240703	0.12	N	060480	500	55 억	114056	N	N	N	N
122	20240710	160550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2290	50	2	2.23	107442505	47339	147.39	2230	2320	2230	2910	1570	2240	2269.64	1.02	1294	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	254	-20.82	0.55	12	0.43	-110.00	4163.00	5590	20230816	-59.03	2200	20240703	4.09	3560	-35.67	20240521	2200	4.09	20240703	5590	-59.03	20230816	2200	4.09	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
123	20240710	150552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	45	2	2.01	104749615	46162	143.72	2230	2320	2230	2910	1570	2240	2269.17	1.02	1336	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	253	-20.77	0.55	12	0.42	-110.00	4163.00	5590	20230816	-59.12	2200	20240703	3.86	3560	-35.81	20240521	2200	3.86	20240703	5590	-59.12	20230816	2200	3.86	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
124	20240710	140549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2275	35	2	1.56	58383660	25966	80.84	2230	2275	2230	2910	1570	2240	2248.47	1.02	3162	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	252	-20.68	0.55	12	0.23	-110.00	4163.00	5590	20230816	-59.30	2200	20240703	3.41	3560	-36.10	20240521	2200	3.41	20240703	5590	-59.30	20230816	2200	3.41	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
125	20240710	130549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	5	2	0.22	45619320	20333	63.31	2230	2270	2230	2910	1570	2240	2243.61	1.02	231	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	249	-20.41	0.54	12	0.18	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
126	20240710	120550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	39106075	17438	54.29	2230	2270	2230	2910	1570	2240	2242.58	1.02	-206	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.16	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
127	20240710	110551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	28609005	12757	39.72	2230	2270	2230	2910	1570	2240	2242.61	1.02	16	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.12	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
128	20240710	100546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	20726405	9239	28.76	2230	2270	2230	2910	1570	2240	2243.36	1.02	96	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	250	-20.45	0.54	12	0.08	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
129	20240710	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-10	5	-0.45	900920	404	1.26	2230	2230	2230	2910	1570	2240	2230.00	1.02	0	2276	2257	2236	2217	2196	2260	2220	55	670	500	1340	5	1	11090000	247	-20.27	0.54	12	0.00	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.12	N	060480	500	55 억	112989	N	N	N	N
130	20240709	160548	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	69361660	31099	306.09	2240	2255	2215	2910	1570	2240	2230.35	0.99	2679	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.28	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
131	20240709	150549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-5	5	-0.22	59284140	26599	261.80	2240	2255	2215	2910	1570	2240	2228.81	0.99	2713	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	248	-20.32	0.54	12	0.24	-110.00	4163.00	5590	20230816	-60.02	2200	20240703	1.59	3560	-37.22	20240521	2200	1.59	20240703	5590	-60.02	20230816	2200	1.59	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
132	20240709	140549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-15	5	-0.67	57065885	25604	252.01	2240	2255	2215	2910	1570	2240	2228.79	0.99	2713	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	247	-20.23	0.53	12	0.23	-110.00	4163.00	5590	20230816	-60.20	2200	20240703	1.14	3560	-37.50	20240521	2200	1.14	20240703	5590	-60.20	20230816	2200	1.14	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
133	20240709	130551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2235	-5	5	-0.22	50729255	22762	224.04	2240	2255	2215	2910	1570	2240	2228.68	0.99	2723	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	248	-20.32	0.54	12	0.21	-110.00	4163.00	5590	20230816	-60.02	2200	20240703	1.59	3560	-37.22	20240521	2200	1.59	20240703	5590	-60.02	20230816	2200	1.59	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
134	20240709	120552	57	100.00	KOSDAQ		금속	N	N	N	N	N	2225	-15	5	-0.67	41502035	18620	183.27	2240	2255	2215	2910	1570	2240	2228.90	0.99	2955	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	247	-20.23	0.53	12	0.17	-110.00	4163.00	5590	20230816	-60.20	2200	20240703	1.14	3560	-37.50	20240521	2200	1.14	20240703	5590	-60.20	20230816	2200	1.14	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
135	20240709	110551	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	-10	5	-0.45	32712950	14668	144.37	2240	2255	2215	2910	1570	2240	2230.23	0.99	2955	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	247	-20.27	0.54	12	0.13	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
136	20240709	100550	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	28143410	12619	124.20	2240	2255	2215	2910	1570	2240	2230.24	0.99	3330	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.11	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
137	20240709	090549	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	15	2	0.67	3106955	1387	13.65	2240	2255	2240	2910	1570	2240	2240.05	0.99	-34	2296	2267	2246	2217	2196	2265	2215	55	670	500	1340	5	1	11090000	250	-20.50	0.54	12	0.01	-110.00	4163.00	5590	20230816	-59.66	2200	20240703	2.50	3560	-36.66	20240521	2200	2.50	20240703	5590	-59.66	20230816	2200	2.50	20240703	0.12	N	060480	500	55 억	110310	N	N	N	N
138	20240708	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	22730715	10123	18.09	2240	2275	2225	2910	1570	2240	2245.65	1.00	-574	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.09	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
139	20240708	150546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	18525230	8246	14.73	2240	2275	2225	2910	1570	2240	2246.57	1.00	-400	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	250	-20.45	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
140	20240708	140548	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	17088500	7607	13.59	2240	2275	2225	2910	1570	2240	2246.42	1.00	-396	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	250	-20.45	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
141	20240708	130544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	17070550	7599	13.58	2240	2275	2225	2910	1570	2240	2246.42	1.00	-396	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	250	-20.45	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
142	20240708	120546	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	5	2	0.22	17045800	7588	13.56	2240	2275	2225	2910	1570	2240	2246.42	1.00	-396	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	249	-20.41	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
143	20240708	110544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	10	2	0.45	12837450	5714	10.21	2240	2275	2225	2910	1570	2240	2246.67	1.00	-393	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	250	-20.45	0.54	12	0.05	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
144	20240708	100545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	30	2	1.34	10153970	4525	8.09	2240	2275	2225	2910	1570	2240	2243.97	1.00	-350	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	252	-20.64	0.55	12	0.04	-110.00	4163.00	5590	20230816	-59.39	2200	20240703	3.18	3560	-36.24	20240521	2200	3.18	20240703	5590	-59.39	20230816	2200	3.18	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
145	20240708	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	0	3	0.00	6202260	2777	4.96	2240	2275	2225	2910	1570	2240	2233.44	1.00	-70	2283	2261	2233	2211	2183	2247	2197	55	670	500	1340	5	1	11090000	248	-20.36	0.54	12	0.03	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	110884	N	N	N	N
146	20240705	160542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	122980455	55310	61.14	2245	2255	2205	2895	1565	2230	2223.48	1.06	-6678	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	248	-20.36	0.54	12	0.50	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
147	20240705	150545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-10	5	-0.45	119320660	53664	59.32	2245	2255	2205	2895	1565	2230	2223.48	1.06	-5531	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	246	-20.18	0.53	12	0.48	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
148	20240705	140545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	99124545	44518	49.21	2245	2255	2210	2895	1565	2230	2226.62	1.06	-5366	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	247	-20.27	0.54	12	0.40	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
149	20240705	130544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	-10	5	-0.45	82957550	37231	41.15	2245	2255	2215	2895	1565	2230	2228.18	1.06	-1627	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	246	-20.18	0.53	12	0.34	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
150	20240705	120545	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	0	3	0.00	32348495	14470	15.99	2245	2255	2225	2895	1565	2230	2235.56	1.06	-732	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	247	-20.27	0.54	12	0.13	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
151	20240705	110542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	10	2	0.45	20072075	8967	9.91	2245	2255	2225	2895	1565	2230	2238.44	1.06	-731	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	248	-20.36	0.54	12	0.08	-110.00	4163.00	5590	20230816	-59.93	2200	20240703	1.82	3560	-37.08	20240521	2200	1.82	20240703	5590	-59.93	20230816	2200	1.82	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
152	20240705	100543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	15	2	0.67	16569430	7402	8.18	2245	2255	2225	2895	1565	2230	2238.51	1.06	-721	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	249	-20.41	0.54	12	0.07	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
153	20240705	090544	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	20	2	0.90	1677770	747	0.83	2245	2255	2245	2895	1565	2230	2246.01	1.06	-207	2370	2300	2255	2185	2140	2335	2220	55	665	500	1330	5	1	11090000	250	-20.45	0.54	12	0.01	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	117562	N	N	N	N
154	20240704	160541	57	100.00	KOSDAQ		금속	N	N	N	N	N	2230	20	2	0.90	205418425	90458	147.32	2215	2325	2210	2870	1550	2210	2270.87	0.97	8201	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	247	-20.27	0.54	12	0.82	-110.00	4163.00	5590	20230816	-60.11	2200	20240703	1.36	3560	-37.36	20240521	2200	1.36	20240703	5590	-60.11	20230816	2200	1.36	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
155	20240704	150543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2220	10	2	0.45	203336190	89525	145.80	2215	2325	2210	2870	1550	2210	2271.28	0.97	8435	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	246	-20.18	0.53	12	0.81	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
156	20240704	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	35	2	1.58	186506015	81953	133.47	2215	2325	2215	2870	1550	2210	2275.77	0.97	8320	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	249	-20.41	0.54	12	0.74	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
157	20240704	130543	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	35	2	1.58	174107065	76411	124.44	2215	2325	2215	2870	1550	2210	2278.56	0.97	5439	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	249	-20.41	0.54	12	0.69	-110.00	4163.00	5590	20230816	-59.84	2200	20240703	2.05	3560	-36.94	20240521	2200	2.05	20240703	5590	-59.84	20230816	2200	2.05	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
158	20240704	120542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	40	2	1.81	166050175	72829	118.61	2215	2325	2215	2870	1550	2210	2280.00	0.97	5592	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	250	-20.45	0.54	12	0.66	-110.00	4163.00	5590	20230816	-59.75	2200	20240703	2.27	3560	-36.80	20240521	2200	2.27	20240703	5590	-59.75	20230816	2200	2.27	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
159	20240704	110541	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	50	2	2.26	148030620	64862	105.63	2215	2325	2215	2870	1550	2210	2282.24	0.97	1761	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	251	-20.55	0.54	12	0.58	-110.00	4163.00	5590	20230816	-59.57	2200	20240703	2.73	3560	-36.52	20240521	2200	2.73	20240703	5590	-59.57	20230816	2200	2.73	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
160	20240704	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2300	90	2	4.07	129387950	56649	92.26	2215	2325	2215	2870	1550	2210	2284.03	0.97	2225	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	255	-20.91	0.55	12	0.51	-110.00	4163.00	5590	20230816	-58.86	2200	20240703	4.55	3560	-35.39	20240521	2200	4.55	20240703	5590	-58.86	20230816	2200	4.55	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
161	20240704	090542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	60	2	2.71	56025735	24569	40.01	2215	2310	2215	2870	1550	2210	2280.34	0.97	1929	2283	2246	2223	2186	2163	2235	2175	55	660	500	1320	5	1	11090000	252	-20.64	0.55	12	0.22	-110.00	4163.00	5590	20230816	-59.39	2200	20240703	3.18	3560	-36.24	20240521	2200	3.18	20240703	5590	-59.39	20230816	2200	3.18	20240703	0.12	N	060480	500	55 억	107945	N	N	N	N
162	20240703	160539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2210	-50	5	-2.21	135510370	60959	96.29	2260	2260	2200	2935	1585	2260	2222.98	1.07	-9477	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	245	-20.09	0.53	12	0.55	-110.00	4163.00	5590	20230816	-60.47	2200	20240703	0.45	3560	-37.92	20240521	2200	0.45	20240703	5590	-60.47	20230816	2200	0.45	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
163	20240703	150541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2215	-45	5	-1.99	113390055	50963	80.50	2260	2260	2200	2935	1585	2260	2224.95	1.07	-12578	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	246	-20.14	0.53	12	0.46	-110.00	4163.00	5590	20230816	-60.38	2200	20240703	0.68	3560	-37.78	20240521	2200	0.68	20240703	5590	-60.38	20230816	2200	0.68	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
164	20240703	140541	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-40	5	-1.77	93375870	41945	66.25	2260	2260	2200	2935	1585	2260	2226.15	1.07	-11087	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	246	-20.18	0.53	12	0.38	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
165	20240703	130540	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-40	5	-1.77	84500830	37928	59.91	2260	2260	2200	2935	1585	2260	2227.93	1.07	-11086	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	246	-20.18	0.53	12	0.34	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
166	20240703	120539	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2220	-40	5	-1.77	82245900	36913	58.30	2260	2260	2200	2935	1585	2260	2228.10	1.07	-10818	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	246	-20.18	0.53	12	0.33	-110.00	4163.00	5590	20230816	-60.29	2200	20240703	0.91	3560	-37.64	20240521	2200	0.91	20240703	5590	-60.29	20230816	2200	0.91	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
167	20240703	110542	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2235	-25	5	-1.11	44879480	20033	31.64	2260	2260	2230	2935	1585	2260	2240.28	1.07	-11894	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	248	-20.32	0.54	12	0.18	-110.00	4163.00	5590	20230816	-60.02	2230	20240703	0.22	3560	-37.22	20240521	2230	0.22	20240703	5590	-60.02	20230816	2230	0.22	20240703	0.12	N	060480	500	55 억	118632	N	N	N	N
168	20240703	100542	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-15	5	-0.66	16109015	7166	11.32	2260	2260	2245	2935	1585	2260	2247.98	1.07	-769	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	249	-20.41	0.54	12	0.06	-110.00	4163.00	5590	20230816	-59.84	2235	20240625	0.45	3560	-36.94	20240521	2235	0.45	20240625	5590	-59.84	20230816	2235	0.45	20240625	0.12	N	060480	500	55 억	118632	N	N	N	N
169	20240703	090540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2245	-15	5	-0.66	2356795	1048	1.66	2260	2260	2245	2935	1585	2260	2248.85	1.07	167	2293	2276	2258	2241	2223	2267	2232	55	675	500	1350	5	1	11090000	249	-20.41	0.54	12	0.01	-110.00	4163.00	5590	20230816	-59.84	2235	20240625	0.45	3560	-36.94	20240521	2235	0.45	20240625	5590	-59.84	20230816	2235	0.45	20240625	0.12	N	060480	500	55 억	118632	N	N	N	N
170	20240702	160538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-10	5	-0.44	142673710	63309	203.51	2270	2275	2240	2950	1590	2270	2253.61	1.18	-12067	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	251	-20.55	0.54	12	0.57	-110.00	4163.00	5590	20230816	-59.57	2235	20240625	1.12	3560	-36.52	20240521	2235	1.12	20240625	5590	-59.57	20230816	2235	1.12	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
171	20240702	150540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2265	-5	5	-0.22	142382170	63180	203.09	2270	2275	2240	2950	1590	2270	2253.60	1.18	-12052	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	251	-20.59	0.54	12	0.57	-110.00	4163.00	5590	20230816	-59.48	2235	20240625	1.34	3560	-36.38	20240521	2235	1.34	20240625	5590	-59.48	20230816	2235	1.34	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
172	20240702	140539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2240	-30	5	-1.32	118358730	52547	168.91	2270	2275	2240	2950	1590	2270	2252.44	1.18	-2434	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	248	-20.36	0.54	12	0.47	-110.00	4163.00	5590	20230816	-59.93	2235	20240625	0.22	3560	-37.08	20240521	2235	0.22	20240625	5590	-59.93	20230816	2235	0.22	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
173	20240702	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	0	3	0.00	70440505	31208	100.32	2270	2275	2245	2950	1590	2270	2257.13	1.18	-847	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	252	-20.64	0.55	12	0.28	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
174	20240702	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	0	3	0.00	65560645	29047	93.37	2270	2275	2245	2950	1590	2270	2257.05	1.18	-846	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	252	-20.64	0.55	12	0.26	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
175	20240702	110539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2260	-10	5	-0.44	61538870	27257	87.62	2270	2275	2245	2950	1590	2270	2257.73	1.18	-937	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	251	-20.55	0.54	12	0.25	-110.00	4163.00	5590	20230816	-59.57	2235	20240625	1.12	3560	-36.52	20240521	2235	1.12	20240625	5590	-59.57	20230816	2235	1.12	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
176	20240702	100539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-15	5	-0.66	39065460	17297	55.60	2270	2270	2245	2950	1590	2270	2258.51	1.18	566	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	250	-20.50	0.54	12	0.16	-110.00	4163.00	5590	20230816	-59.66	2235	20240625	0.89	3560	-36.66	20240521	2235	0.89	20240625	5590	-59.66	20230816	2235	0.89	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
177	20240702	090541	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	0	3	0.00	1319850	584	1.88	2270	2270	2245	2950	1590	2270	2260.02	1.18	-113	2310	2290	2270	2250	2230	2280	2240	55	680	500	1360	5	1	11090000	252	-20.64	0.55	12	0.01	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	130643	N	N	N	N
178	20240701	160538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	70361785	31077	101.93	2285	2290	2250	2970	1600	2285	2264.11	1.15	2825	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	252	-20.64	0.55	12	0.28	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
179	20240701	150539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	69917540	30881	101.28	2285	2290	2250	2970	1600	2285	2264.10	1.15	2964	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	252	-20.64	0.55	12	0.28	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
180	20240701	140538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-30	5	-1.31	69754400	30809	101.05	2285	2290	2250	2970	1600	2285	2264.09	1.15	3035	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	250	-20.50	0.54	12	0.28	-110.00	4163.00	5590	20230816	-59.66	2235	20240625	0.89	3560	-36.66	20240521	2235	0.89	20240625	5590	-59.66	20230816	2235	0.89	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
181	20240701	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	2255	-30	5	-1.31	52606875	23202	76.10	2285	2290	2250	2970	1600	2285	2267.34	1.15	1039	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	250	-20.50	0.54	12	0.21	-110.00	4163.00	5590	20230816	-59.66	2235	20240625	0.89	3560	-36.66	20240521	2235	0.89	20240625	5590	-59.66	20230816	2235	0.89	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
182	20240701	120539	57	100.00	KOSDAQ		금속	N	N	N	N	N	2250	-35	5	-1.53	44301535	19524	64.03	2285	2290	2250	2970	1600	2285	2269.08	1.15	1039	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	250	-20.45	0.54	12	0.18	-110.00	4163.00	5590	20230816	-59.75	2235	20240625	0.67	3560	-36.80	20240521	2235	0.67	20240625	5590	-59.75	20230816	2235	0.67	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
183	20240701	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	26224680	11525	37.80	2285	2290	2265	2970	1600	2285	2275.46	1.15	467	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	252	-20.64	0.55	12	0.10	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
184	20240701	100537	57	100.00	KOSDAQ		금속	N	N	N	N	N	2270	-15	5	-0.66	18328380	8044	26.38	2285	2290	2265	2970	1600	2285	2278.52	1.15	-7	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	252	-20.64	0.55	12	0.07	-110.00	4163.00	5590	20230816	-59.39	2235	20240625	1.57	3560	-36.24	20240521	2235	1.57	20240625	5590	-59.39	20230816	2235	1.57	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N
185	20240701	090536	57	100.00	KOSDAQ		금속	N	N	N	N	N	2285	0	3	0.00	3777110	1653	5.42	2285	2290	2285	2970	1600	2285	2285.00	1.15	-67	2328	2306	2283	2261	2238	2295	2250	55	685	500	1370	5	1	11090000	253	-20.77	0.55	12	0.01	-110.00	4163.00	5590	20230816	-59.12	2235	20240625	2.24	3560	-35.81	20240521	2235	2.24	20240625	5590	-59.12	20230816	2235	2.24	20240625	0.12	N	060480	500	55 억	127246	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History