KissMeData/192390/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

69 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160914	57	100.00	KOSDAQ		금속	N	N	N	N	N	3715	-60	5	-1.59	295281205	79169	178.16	3775	3825	3675	4905	2645	3775	3729.76	3.24	0	3294	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	399	6.30	0.64	12	0.74	590.00	5848.00	4840	20230704	-23.24	2860	20221017	29.90	4840	-23.24	20230704	2980	24.66	20230103	4840	-23.24	20230704	2860	29.90	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
3	20230731	150915	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	-80	5	-2.12	281629070	75477	169.85	3775	3825	3675	4905	2645	3775	3731.32	3.24	0	2527	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	397	6.26	0.63	12	0.70	590.00	5848.00	4840	20230704	-23.66	2860	20221017	29.20	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2860	29.20	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
4	20230731	140918	57	100.00	KOSDAQ		금속	N	N	N	N	N	3725	-50	5	-1.32	188163455	50199	112.96	3775	3825	3695	4905	2645	3775	3748.35	3.24	0	-421	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	400	6.31	0.64	12	0.47	590.00	5848.00	4840	20230704	-23.04	2860	20221017	30.24	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2860	30.24	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
5	20230731	130918	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	-35	5	-0.93	124101750	32926	74.09	3775	3825	3730	4905	2645	3775	3769.11	3.24	0	-1039	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	402	6.34	0.64	12	0.31	590.00	5848.00	4840	20230704	-22.73	2860	20221017	30.77	4840	-22.73	20230704	2980	25.50	20230103	4840	-22.73	20230704	2860	30.77	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
6	20230731	120926	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	10	2	0.26	86605100	22919	51.58	3775	3825	3745	4905	2645	3775	3778.75	3.24	0	-1595	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	406	6.42	0.65	12	0.21	590.00	5848.00	4840	20230704	-21.80	2860	20221017	32.34	4840	-21.80	20230704	2980	27.01	20230103	4840	-21.80	20230704	2860	32.34	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
7	20230731	110929	57	100.00	KOSDAQ		금속	N	N	N	N	N	3760	-15	5	-0.40	71385100	18884	42.50	3775	3825	3745	4905	2645	3775	3780.19	3.24	0	-700	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	404	6.37	0.64	12	0.18	590.00	5848.00	4840	20230704	-22.31	2860	20221017	31.47	4840	-22.31	20230704	2980	26.17	20230103	4840	-22.31	20230704	2860	31.47	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
8	20230731	100926	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	15	2	0.40	66725935	17648	39.71	3775	3825	3745	4905	2645	3775	3780.93	3.24	0	223	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	407	6.42	0.65	12	0.16	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2860	32.52	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
9	20230731	090915	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	10	2	0.26	12755800	3379	7.60	3775	3785	3775	4905	2645	3775	3775.02	3.24	0	-566	3905	3840	3735	3670	3565	3872	3702	54	1130	500	2640	5	1	10737324	406	6.42	0.65	12	0.03	590.00	5848.00	4840	20230704	-21.80	2860	20221017	32.34	4840	-21.80	20230704	2980	27.01	20230103	4840	-21.80	20230704	2860	32.34	20221017	2.47	N	192390	500	53 억	348280	N	N	N	N
10	20230728	160917	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	70	2	1.89	164914720	44271	56.91	3705	3800	3630	4815	2595	3705	3725.12	3.22	0	2361	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	405	6.40	0.65	12	0.41	590.00	5848.00	4840	20230704	-22.00	2860	20221017	31.99	4840	-22.00	20230704	2980	26.68	20230103	4840	-22.00	20230704	2860	31.99	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
11	20230728	150916	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	75	2	2.02	161656895	43408	55.80	3705	3800	3630	4815	2595	3705	3724.13	3.22	0	2518	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	406	6.41	0.65	12	0.40	590.00	5848.00	4840	20230704	-21.90	2860	20221017	32.17	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2860	32.17	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
12	20230728	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	75	2	2.02	142649250	38362	49.31	3705	3800	3630	4815	2595	3705	3718.50	3.22	0	3501	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	406	6.41	0.65	12	0.36	590.00	5848.00	4840	20230704	-21.90	2860	20221017	32.17	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2860	32.17	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
13	20230728	130917	57	100.00	KOSDAQ		금속	N	N	N	N	N	3785	80	2	2.16	135566110	36488	46.90	3705	3800	3630	4815	2595	3705	3715.36	3.22	0	3712	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	406	6.42	0.65	12	0.34	590.00	5848.00	4840	20230704	-21.80	2860	20221017	32.34	4840	-21.80	20230704	2980	27.01	20230103	4840	-21.80	20230704	2860	32.34	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
14	20230728	120915	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	70	2	1.89	103771305	28083	36.10	3705	3780	3630	4815	2595	3705	3695.16	3.22	0	3800	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	405	6.40	0.65	12	0.26	590.00	5848.00	4840	20230704	-22.00	2860	20221017	31.99	4840	-22.00	20230704	2980	26.68	20230103	4840	-22.00	20230704	2860	31.99	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
15	20230728	110922	57	100.00	KOSDAQ		금속	N	N	N	N	N	3730	25	2	0.67	94940405	25732	33.08	3705	3760	3630	4815	2595	3705	3689.59	3.22	0	4491	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	401	6.32	0.64	12	0.24	590.00	5848.00	4840	20230704	-22.93	2860	20221017	30.42	4840	-22.93	20230704	2980	25.17	20230103	4840	-22.93	20230704	2860	30.42	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
16	20230728	100911	57	100.00	KOSDAQ		금속	N	N	N	N	N	3665	-40	5	-1.08	58109205	15785	20.29	3705	3715	3630	4815	2595	3705	3681.29	3.22	0	907	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	394	6.21	0.63	12	0.15	590.00	5848.00	4840	20230704	-24.28	2860	20221017	28.15	4840	-24.28	20230704	2980	22.99	20230103	4840	-24.28	20230704	2860	28.15	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
17	20230728	090920	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	-20	5	-0.54	7455080	2015	2.59	3705	3705	3675	4815	2595	3705	3699.79	3.22	0	-585	3918	3811	3703	3596	3488	3865	3650	54	1110	500	2590	5	1	10737324	396	6.25	0.63	12	0.02	590.00	5848.00	4840	20230704	-23.86	2860	20221017	28.85	4840	-23.86	20230704	2980	23.66	20230103	4840	-23.86	20230704	2860	28.85	20221017	2.30	N	192390	500	53 억	345847	N	N	N	N
18	20230727	160913	57	100.00	KOSDAQ		금속	N	N	N	N	N	3705	95	2	2.63	286904910	77427	45.65	3610	3810	3595	4690	2530	3610	3705.49	3.36	-40819	-14668	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	398	6.28	0.63	12	0.72	590.00	5848.00	4840	20230704	-23.45	2860	20221017	29.55	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2860	29.55	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
19	20230727	150913	57	100.00	KOSDAQ		금속	N	N	N	N	N	3700	90	2	2.49	273245795	73735	43.48	3610	3810	3595	4690	2530	3610	3705.78	3.36	-40819	-13660	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	397	6.27	0.63	12	0.69	590.00	5848.00	4840	20230704	-23.55	2860	20221017	29.37	4840	-23.55	20230704	2980	24.16	20230103	4840	-23.55	20230704	2860	29.37	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
20	20230727	140908	57	100.00	KOSDAQ		금속	N	N	N	N	N	3695	85	2	2.35	252557640	68130	40.17	3610	3810	3595	4690	2530	3610	3707.00	3.36	-40819	-11888	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	397	6.26	0.63	12	0.63	590.00	5848.00	4840	20230704	-23.66	2860	20221017	29.20	4840	-23.66	20230704	2980	23.99	20230103	4840	-23.66	20230704	2860	29.20	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
21	20230727	130907	57	100.00	KOSDAQ		금속	N	N	N	N	N	3685	75	2	2.08	246016385	66360	39.13	3610	3810	3595	4690	2530	3610	3707.30	3.36	-40819	-11455	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	396	6.25	0.63	12	0.62	590.00	5848.00	4840	20230704	-23.86	2860	20221017	28.85	4840	-23.86	20230704	2980	23.66	20230103	4840	-23.86	20230704	2860	28.85	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
22	20230727	120910	57	100.00	KOSDAQ		금속	N	N	N	N	N	3710	100	2	2.77	234337255	63201	37.26	3610	3810	3595	4690	2530	3610	3707.81	3.36	-40819	-10961	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	398	6.29	0.63	12	0.59	590.00	5848.00	4840	20230704	-23.35	2860	20221017	29.72	4840	-23.35	20230704	2980	24.50	20230103	4840	-23.35	20230704	2860	29.72	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
23	20230727	110912	57	100.00	KOSDAQ		금속	N	N	N	N	N	3790	180	2	4.99	194524935	52621	31.03	3610	3810	3595	4690	2530	3610	3696.72	3.36	-40819	-5952	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	407	6.42	0.65	12	0.49	590.00	5848.00	4840	20230704	-21.69	2860	20221017	32.52	4840	-21.69	20230704	2980	27.18	20230103	4840	-21.69	20230704	2860	32.52	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
24	20230727	100909	57	100.00	KOSDAQ		금속	N	N	N	N	N	3620	10	2	0.28	79507315	21847	12.88	3610	3700	3595	4690	2530	3610	3639.28	3.36	-40819	1278	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	389	6.14	0.62	12	0.20	590.00	5848.00	4840	20230704	-25.21	2860	20221017	26.57	4840	-25.21	20230704	2980	21.48	20230103	4840	-25.21	20230704	2860	26.57	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
25	20230727	090906	57	100.00	KOSDAQ		금속	N	N	N	N	N	3640	30	2	0.83	35382895	9740	5.74	3610	3675	3595	4690	2530	3610	3632.74	3.36	-40819	524	4086	3847	3696	3457	3306	3772	3382	54	1080	500	2520	5	1	10737324	391	6.17	0.62	12	0.09	590.00	5848.00	4840	20230704	-24.79	2860	20221017	27.27	4840	-24.79	20230704	2980	22.15	20230103	4840	-24.79	20230704	2860	27.27	20221017	2.33	N	192390	500	53 억	360718	N	N	N	N
26	20230726	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	3610	-340	5	-8.61	622321200	169506	80.43	3880	3935	3545	5130	2765	3950	3671.33	3.74	0	-36196	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	388	6.12	0.62	12	1.58	590.00	5848.00	4840	20230704	-25.41	2860	20221017	26.22	4840	-25.41	20230704	2980	21.14	20230103	4840	-25.41	20230704	2860	26.22	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
27	20230726	150911	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	-385	5	-9.75	598877995	162990	77.34	3880	3935	3545	5130	2765	3950	3674.27	3.74	0	-34863	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	383	6.04	0.61	12	1.52	590.00	5848.00	4840	20230704	-26.34	2860	20221017	24.65	4840	-26.34	20230704	2980	19.63	20230103	4840	-26.34	20230704	2860	24.65	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
28	20230726	140905	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	-345	5	-8.73	543499575	147595	70.04	3880	3935	3545	5130	2765	3950	3682.32	3.74	0	-33335	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	387	6.11	0.62	12	1.37	590.00	5848.00	4840	20230704	-25.52	2860	20221017	26.05	4840	-25.52	20230704	2980	20.97	20230103	4840	-25.52	20230704	2860	26.05	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
29	20230726	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	3585	-365	5	-9.24	433392295	116881	55.46	3880	3935	3550	5130	2765	3950	3707.92	3.74	0	-26320	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	385	6.08	0.61	12	1.09	590.00	5848.00	4840	20230704	-25.93	2860	20221017	25.35	4840	-25.93	20230704	2980	20.30	20230103	4840	-25.93	20230704	2860	25.35	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
30	20230726	120905	57	100.00	KOSDAQ		금속	N	N	N	N	N	3635	-315	5	-7.97	361884350	96916	45.99	3880	3935	3610	5130	2765	3950	3733.94	3.74	0	-18833	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	390	6.16	0.62	12	0.90	590.00	5848.00	4840	20230704	-24.90	2860	20221017	27.10	4840	-24.90	20230704	2980	21.98	20230103	4840	-24.90	20230704	2860	27.10	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
31	20230726	110900	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	-320	5	-8.10	335620105	89679	42.55	3880	3935	3610	5130	2765	3950	3742.39	3.74	0	-19034	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	390	6.15	0.62	12	0.84	590.00	5848.00	4840	20230704	-25.00	2860	20221017	26.92	4840	-25.00	20230704	2980	21.81	20230103	4840	-25.00	20230704	2860	26.92	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
32	20230726	100908	57	100.00	KOSDAQ		금속	N	N	N	N	N	3705	-245	5	-6.20	239422535	63299	30.04	3880	3935	3700	5130	2765	3950	3782.33	3.74	0	-15493	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	398	6.28	0.63	12	0.59	590.00	5848.00	4840	20230704	-23.45	2860	20221017	29.55	4840	-23.45	20230704	2980	24.33	20230103	4840	-23.45	20230704	2860	29.55	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
33	20230726	090901	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-145	5	-3.67	51433115	13334	6.33	3880	3935	3805	5130	2765	3950	3857.09	3.74	0	-4781	4146	4047	3901	3802	3656	4097	3852	54	1182	500	2760	5	1	10737324	409	6.45	0.65	12	0.12	590.00	5848.00	4840	20230704	-21.38	2860	20221017	33.04	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2860	33.04	20221017	2.35	N	192390	500	53 억	401537	N	N	N	N
34	20230725	160859	57	100.00	KOSDAQ		금속	N	N	N	N	N	3950	155	2	4.08	816110850	209681	159.12	3760	4000	3755	4930	2660	3795	3892.06	3.70	0	1425	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	424	6.69	0.68	12	1.95	590.00	5848.00	4840	20230704	-18.39	2860	20221017	38.11	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2860	38.11	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
35	20230725	150849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	105	2	2.77	771415845	198235	150.44	3760	4000	3755	4930	2660	3795	3891.42	3.70	0	1424	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	419	6.61	0.67	12	1.85	590.00	5848.00	4840	20230704	-19.42	2860	20221017	36.36	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2860	36.36	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
36	20230725	140849	57	100.00	KOSDAQ		금속	N	N	N	N	N	3920	125	2	3.29	326585140	85134	64.61	3760	3925	3755	4930	2660	3795	3836.13	3.70	0	5376	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	421	6.64	0.67	12	0.79	590.00	5848.00	4840	20230704	-19.01	2860	20221017	37.06	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2860	37.06	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
37	20230725	130858	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	90	2	2.37	266707120	69788	52.96	3760	3900	3755	4930	2660	3795	3821.68	3.70	0	6780	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	417	6.58	0.66	12	0.65	590.00	5848.00	4840	20230704	-19.73	2860	20221017	35.84	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2860	35.84	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
38	20230725	120857	57	100.00	KOSDAQ		금속	N	N	N	N	N	3830	35	2	0.92	175358055	46114	35.00	3760	3830	3755	4930	2660	3795	3802.71	3.70	0	-2655	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	411	6.49	0.65	12	0.43	590.00	5848.00	4840	20230704	-20.87	2860	20221017	33.92	4840	-20.87	20230704	2980	28.52	20230103	4840	-20.87	20230704	2860	33.92	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
39	20230725	110855	57	100.00	KOSDAQ		금속	N	N	N	N	N	3825	30	2	0.79	113578025	29938	22.72	3760	3825	3755	4930	2660	3795	3793.77	3.70	0	1357	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	411	6.48	0.65	12	0.28	590.00	5848.00	4840	20230704	-20.97	2860	20221017	33.74	4840	-20.97	20230704	2980	28.36	20230103	4840	-20.97	20230704	2860	33.74	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
40	20230725	100854	57	100.00	KOSDAQ		금속	N	N	N	N	N	3800	5	2	0.13	78616925	20745	15.74	3760	3825	3755	4930	2660	3795	3789.68	3.70	0	3098	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	408	6.44	0.65	12	0.19	590.00	5848.00	4840	20230704	-21.49	2860	20221017	32.87	4840	-21.49	20230704	2980	27.52	20230103	4840	-21.49	20230704	2860	32.87	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
41	20230725	090854	57	100.00	KOSDAQ		금속	N	N	N	N	N	3795	0	3	0.00	14491115	3847	2.92	3760	3795	3755	4930	2660	3795	3766.86	3.70	0	1795	3971	3882	3776	3687	3581	3830	3635	54	1135	500	2650	5	1	10737324	407	6.43	0.65	12	0.04	590.00	5848.00	4840	20230704	-21.59	2860	20221017	32.69	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2860	32.69	20221017	2.33	N	192390	500	53 억	397229	N	N	N	N
42	20230724	160856	57	100.00	KOSDAQ		금속	N	N	N	N	N	3795	-70	5	-1.81	494136315	131710	357.12	3860	3865	3670	5020	2710	3865	3751.69	3.51	0	20008	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	407	6.43	0.65	12	1.23	590.00	5848.00	4840	20230704	-21.59	2860	20221017	32.69	4840	-21.59	20230704	2980	27.35	20230103	4840	-21.59	20230704	2860	32.69	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
43	20230724	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	3805	-60	5	-1.55	487889315	130064	352.66	3860	3865	3670	5020	2710	3865	3751.13	3.51	0	20442	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	409	6.45	0.65	12	1.21	590.00	5848.00	4840	20230704	-21.38	2860	20221017	33.04	4840	-21.38	20230704	2980	27.68	20230103	4840	-21.38	20230704	2860	33.04	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
44	20230724	140850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3815	-50	5	-1.29	465015930	124047	336.34	3860	3865	3670	5020	2710	3865	3748.69	3.51	0	19748	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	410	6.47	0.65	12	1.16	590.00	5848.00	4840	20230704	-21.18	2860	20221017	33.39	4840	-21.18	20230704	2980	28.02	20230103	4840	-21.18	20230704	2860	33.39	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
45	20230724	130851	57	100.00	KOSDAQ		금속	N	N	N	N	N	3775	-90	5	-2.33	415592800	110993	300.95	3860	3865	3670	5020	2710	3865	3744.30	3.51	0	17199	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	405	6.40	0.65	12	1.03	590.00	5848.00	4840	20230704	-22.00	2860	20221017	31.99	4840	-22.00	20230704	2980	26.68	20230103	4840	-22.00	20230704	2860	31.99	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
46	20230724	120852	57	100.00	KOSDAQ		금속	N	N	N	N	N	3725	-140	5	-3.62	381467360	101842	276.14	3860	3865	3670	5020	2710	3865	3745.66	3.51	0	17274	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	400	6.31	0.64	12	0.95	590.00	5848.00	4840	20230704	-23.04	2860	20221017	30.24	4840	-23.04	20230704	2980	25.00	20230103	4840	-23.04	20230704	2860	30.24	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
47	20230724	110856	57	100.00	KOSDAQ		금속	N	N	N	N	N	3780	-85	5	-2.20	318080690	84856	230.08	3860	3865	3670	5020	2710	3865	3748.45	3.51	0	15635	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	406	6.41	0.65	12	0.79	590.00	5848.00	4840	20230704	-21.90	2860	20221017	32.17	4840	-21.90	20230704	2980	26.85	20230103	4840	-21.90	20230704	2860	32.17	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
48	20230724	100847	57	100.00	KOSDAQ		금속	N	N	N	N	N	3770	-95	5	-2.46	271730895	72619	196.90	3860	3865	3670	5020	2710	3865	3741.84	3.51	0	13445	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	405	6.39	0.64	12	0.68	590.00	5848.00	4840	20230704	-22.11	2860	20221017	31.82	4840	-22.11	20230704	2980	26.51	20230103	4840	-22.11	20230704	2860	31.82	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
49	20230724	090853	57	100.00	KOSDAQ		금속	N	N	N	N	N	3820	-45	5	-1.16	27294935	7128	19.33	3860	3865	3780	5020	2710	3865	3829.18	3.51	0	-3602	3988	3926	3893	3831	3798	3910	3815	54	1155	500	2700	5	1	10737324	410	6.47	0.65	12	0.07	590.00	5848.00	4840	20230704	-21.07	2860	20221017	33.57	4840	-21.07	20230704	2980	28.19	20230103	4840	-21.07	20230704	2860	33.57	20221017	2.32	N	192390	500	53 억	376533	N	N	N	N
50	20230721	160843	57	100.00	KOSDAQ		금속	N	N	N	N	N	3865	-50	5	-1.28	142764015	36710	65.72	3875	3955	3860	5080	2745	3915	3888.97	3.56	0	-5809	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	415	6.55	0.66	12	0.34	590.00	5848.00	4840	20230704	-20.14	2860	20221017	35.14	4840	-20.14	20230704	2980	29.70	20230103	4840	-20.14	20230704	2860	35.14	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
51	20230721	150846	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-35	5	-0.89	120572190	30981	55.46	3875	3955	3860	5080	2745	3915	3891.81	3.56	0	-5377	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	417	6.58	0.66	12	0.29	590.00	5848.00	4840	20230704	-19.83	2860	20221017	35.66	4840	-19.83	20230704	2980	30.20	20230103	4840	-19.83	20230704	2860	35.66	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
52	20230721	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-30	5	-0.77	103676725	26626	47.67	3875	3955	3860	5080	2745	3915	3893.82	3.56	0	-5005	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	417	6.58	0.66	12	0.25	590.00	5848.00	4840	20230704	-19.73	2860	20221017	35.84	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2860	35.84	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
53	20230721	130845	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-30	5	-0.77	90617155	23255	41.63	3875	3955	3860	5080	2745	3915	3896.67	3.56	0	-4482	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	417	6.58	0.66	12	0.22	590.00	5848.00	4840	20230704	-19.73	2860	20221017	35.84	4840	-19.73	20230704	2980	30.37	20230103	4840	-19.73	20230704	2860	35.84	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
54	20230721	120856	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	-15	5	-0.38	72503875	18581	33.26	3875	3955	3870	5080	2745	3915	3902.04	3.56	0	-1862	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	419	6.61	0.67	12	0.17	590.00	5848.00	4840	20230704	-19.42	2860	20221017	36.36	4840	-19.42	20230704	2980	30.87	20230103	4840	-19.42	20230704	2860	36.36	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
55	20230721	110852	57	100.00	KOSDAQ		금속	N	N	N	N	N	3905	-10	5	-0.26	65366740	16747	29.98	3875	3955	3870	5080	2745	3915	3903.19	3.56	0	-1582	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	419	6.62	0.67	12	0.16	590.00	5848.00	4840	20230704	-19.32	2860	20221017	36.54	4840	-19.32	20230704	2980	31.04	20230103	4840	-19.32	20230704	2860	36.54	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
56	20230721	100850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3910	-5	5	-0.13	39467085	10087	18.06	3875	3955	3870	5080	2745	3915	3912.67	3.56	0	-2937	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	420	6.63	0.67	12	0.09	590.00	5848.00	4840	20230704	-19.21	2860	20221017	36.71	4840	-19.21	20230704	2980	31.21	20230103	4840	-19.21	20230704	2860	36.71	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
57	20230721	090850	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	30	2	0.77	19389540	4961	8.88	3875	3955	3870	5080	2745	3915	3908.39	3.56	0	-608	4045	3980	3945	3880	3845	3962	3862	54	1167	500	2740	5	1	10737324	424	6.69	0.67	12	0.05	590.00	5848.00	4840	20230704	-18.49	2860	20221017	37.94	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2860	37.94	20221017	2.26	N	192390	500	53 억	382332	N	N	N	N
58	20230720	160841	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	-115	5	-2.85	219856680	55858	96.98	4010	4010	3910	5230	2825	4030	3936.05	3.56	0	-108	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	420	6.64	0.67	12	0.52	590.00	5848.00	4840	20230704	-19.11	2860	20221017	36.89	4840	-19.11	20230704	2980	31.38	20230103	4840	-19.11	20230704	2860	36.89	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
59	20230720	150842	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	-85	5	-2.11	206317765	52401	90.98	4010	4010	3910	5230	2825	4030	3937.29	3.56	0	-161	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	424	6.69	0.67	12	0.49	590.00	5848.00	4840	20230704	-18.49	2860	20221017	37.94	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2860	37.94	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
60	20230720	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	3950	-80	5	-1.99	193906165	49247	85.50	4010	4010	3910	5230	2825	4030	3937.42	3.56	0	400	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	424	6.69	0.68	12	0.46	590.00	5848.00	4840	20230704	-18.39	2860	20221017	38.11	4840	-18.39	20230704	2980	32.55	20230103	4840	-18.39	20230704	2860	38.11	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
61	20230720	130841	57	100.00	KOSDAQ		금속	N	N	N	N	N	3960	-70	5	-1.74	155464050	39460	68.51	4010	4010	3915	5230	2825	4030	3939.79	3.56	0	-1642	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	425	6.71	0.68	12	0.37	590.00	5848.00	4840	20230704	-18.18	2860	20221017	38.46	4840	-18.18	20230704	2980	32.89	20230103	4840	-18.18	20230704	2860	38.46	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
62	20230720	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	-85	5	-2.11	133290480	33825	58.73	4010	4010	3915	5230	2825	4030	3940.59	3.56	0	-951	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	424	6.69	0.67	12	0.32	590.00	5848.00	4840	20230704	-18.49	2860	20221017	37.94	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2860	37.94	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
63	20230720	110845	57	100.00	KOSDAQ		금속	N	N	N	N	N	3920	-110	5	-2.73	104023230	26411	45.85	4010	4010	3915	5230	2825	4030	3938.63	3.56	0	-196	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	421	6.64	0.67	12	0.25	590.00	5848.00	4840	20230704	-19.01	2860	20221017	37.06	4840	-19.01	20230704	2980	31.54	20230103	4840	-19.01	20230704	2860	37.06	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
64	20230720	100836	57	100.00	KOSDAQ		금속	N	N	N	N	N	3945	-85	5	-2.11	61790560	15642	27.16	4010	4010	3925	5230	2825	4030	3950.30	3.56	0	-1509	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	424	6.69	0.67	12	0.15	590.00	5848.00	4840	20230704	-18.49	2860	20221017	37.94	4840	-18.49	20230704	2980	32.38	20230103	4840	-18.49	20230704	2860	37.94	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
65	20230720	090837	57	100.00	KOSDAQ		금속	N	N	N	N	N	3975	-55	5	-1.36	10381865	2603	4.52	4010	4010	3950	5230	2825	4030	3988.42	3.56	0	-1654	4170	4100	4040	3970	3910	4070	3940	54	1202	500	2820	5	1	10737324	427	6.74	0.68	12	0.02	590.00	5848.00	4840	20230704	-17.87	2860	20221017	38.99	4840	-17.87	20230704	2980	33.39	20230103	4840	-17.87	20230704	2860	38.99	20221017	2.24	N	192390	500	53 억	382312	N	N	N	N
66	20230719	160852	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-25	5	-0.62	231437850	57598	102.07	4035	4110	3980	5270	2840	4055	4018.16	3.51	0	5194	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	433	6.83	0.69	12	0.54	590.00	5848.00	4840	20230704	-16.74	2860	20221017	40.91	4840	-16.74	20230704	2980	35.23	20230103	4840	-16.74	20230704	2860	40.91	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
67	20230719	150853	57	100.00	KOSDAQ		금속	N	N	N	N	N	3995	-60	5	-1.48	222123955	55273	97.95	4035	4110	3980	5270	2840	4055	4018.67	3.51	0	5649	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	429	6.77	0.68	12	0.51	590.00	5848.00	4840	20230704	-17.46	2860	20221017	39.69	4840	-17.46	20230704	2980	34.06	20230103	4840	-17.46	20230704	2860	39.69	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
68	20230719	140854	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-25	5	-0.62	202736375	50427	89.36	4035	4110	3980	5270	2840	4055	4020.39	3.51	0	5933	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	433	6.83	0.69	12	0.47	590.00	5848.00	4840	20230704	-16.74	2860	20221017	40.91	4840	-16.74	20230704	2980	35.23	20230103	4840	-16.74	20230704	2860	40.91	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
69	20230719	130844	57	100.00	KOSDAQ		금속	N	N	N	N	N	4035	-20	5	-0.49	197310275	49073	86.96	4035	4110	3980	5270	2840	4055	4020.75	3.51	0	6592	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	433	6.84	0.69	12	0.46	590.00	5848.00	4840	20230704	-16.63	2860	20221017	41.08	4840	-16.63	20230704	2980	35.40	20230103	4840	-16.63	20230704	2860	41.08	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
70	20230719	120856	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-25	5	-0.62	179257610	44581	79.00	4035	4110	3980	5270	2840	4055	4020.94	3.51	0	5723	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	433	6.83	0.69	12	0.42	590.00	5848.00	4840	20230704	-16.74	2860	20221017	40.91	4840	-16.74	20230704	2980	35.23	20230103	4840	-16.74	20230704	2860	40.91	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
71	20230719	110855	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	15	2	0.37	156236430	38864	68.87	4035	4110	3980	5270	2840	4055	4020.08	3.51	0	5542	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	437	6.90	0.70	12	0.36	590.00	5848.00	4840	20230704	-15.91	2860	20221017	42.31	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2860	42.31	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
72	20230719	100848	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	-40	5	-0.99	134541560	33509	59.38	4035	4090	3980	5270	2840	4055	4015.09	3.51	0	3196	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	431	6.81	0.69	12	0.31	590.00	5848.00	4840	20230704	-17.05	2860	20221017	40.38	4840	-17.05	20230704	2980	34.73	20230103	4840	-17.05	20230704	2860	40.38	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
73	20230719	090847	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	-10	5	-0.25	58892375	14598	25.87	4035	4090	4005	5270	2840	4055	4034.28	3.51	0	1338	4215	4135	4090	4010	3965	4112	3987	54	1215	500	2830	5	1	10737324	434	6.86	0.69	12	0.14	590.00	5848.00	4840	20230704	-16.43	2860	20221017	41.43	4840	-16.43	20230704	2980	35.74	20230103	4840	-16.43	20230704	2860	41.43	20221017	2.30	N	192390	500	53 억	377164	N	N	N	N
74	20230718	160846	57	100.00	KOSDAQ		금속	N	N	N	N	N	4055	-115	5	-2.76	230092085	56413	116.82	4170	4170	4045	5420	2920	4170	4078.79	3.57	0	-5465	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	435	6.87	0.69	12	0.53	590.00	5848.00	4840	20230704	-16.22	2860	20221017	41.78	4840	-16.22	20230704	2980	36.07	20230103	4840	-16.22	20230704	2860	41.78	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
75	20230718	150845	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	-105	5	-2.52	209303485	51291	106.22	4170	4170	4045	5420	2920	4170	4080.71	3.57	0	-6323	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	436	6.89	0.70	12	0.48	590.00	5848.00	4840	20230704	-16.01	2860	20221017	42.13	4840	-16.01	20230704	2980	36.41	20230103	4840	-16.01	20230704	2860	42.13	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
76	20230718	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	-100	5	-2.40	184492565	45182	93.57	4170	4170	4045	5420	2920	4170	4083.32	3.57	0	-7972	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	437	6.90	0.70	12	0.42	590.00	5848.00	4840	20230704	-15.91	2860	20221017	42.31	4840	-15.91	20230704	2980	36.58	20230103	4840	-15.91	20230704	2860	42.31	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
77	20230718	130842	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-90	5	-2.16	130623680	31908	66.08	4170	4170	4060	5420	2920	4170	4093.76	3.57	0	-11693	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	438	6.92	0.70	12	0.30	590.00	5848.00	4840	20230704	-15.70	2860	20221017	42.66	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2860	42.66	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
78	20230718	120849	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-80	5	-1.92	97245415	23707	49.09	4170	4170	4065	5420	2920	4170	4101.97	3.57	0	-9171	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	439	6.93	0.70	12	0.22	590.00	5848.00	4840	20230704	-15.50	2860	20221017	43.01	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2860	43.01	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
79	20230718	110850	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-75	5	-1.80	82846100	20182	41.79	4170	4170	4065	5420	2920	4170	4104.95	3.57	0	-8238	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	440	6.94	0.70	12	0.19	590.00	5848.00	4840	20230704	-15.39	2860	20221017	43.18	4840	-15.39	20230704	2980	37.42	20230103	4840	-15.39	20230704	2860	43.18	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
80	20230718	100842	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-90	5	-2.16	71315120	17360	35.95	4170	4170	4065	5420	2920	4170	4108.01	3.57	0	-6298	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	438	6.92	0.70	12	0.16	590.00	5848.00	4840	20230704	-15.70	2860	20221017	42.66	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2860	42.66	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
81	20230718	090840	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-30	5	-0.72	24036775	5803	12.02	4170	4170	4125	5420	2920	4170	4142.13	3.57	0	-1144	4243	4206	4163	4126	4083	4225	4145	54	1250	500	2910	5	1	10737324	445	7.02	0.71	12	0.05	590.00	5848.00	4840	20230704	-14.46	2860	20221017	44.76	4840	-14.46	20230704	2980	38.93	20230103	4840	-14.46	20230704	2860	44.76	20221017	2.20	N	192390	500	53 억	382940	N	N	N	N
82	20230717	160841	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	55	2	1.34	200774855	48289	51.71	4155	4200	4120	5340	2885	4115	4157.80	3.56	0	1233	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	448	7.07	0.71	12	0.45	590.00	5848.00	4840	20230704	-13.84	2860	20221017	45.80	4840	-13.84	20230704	2980	39.93	20230103	4840	-13.84	20230704	2860	45.80	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
83	20230717	150838	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	60	2	1.46	190251465	45763	49.01	4155	4200	4120	5340	2885	4115	4157.35	3.56	0	1328	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	448	7.08	0.71	12	0.43	590.00	5848.00	4840	20230704	-13.74	2860	20221017	45.98	4840	-13.74	20230704	2980	40.10	20230103	4840	-13.74	20230704	2860	45.98	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
84	20230717	140841	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	60	2	1.46	167319945	40253	43.11	4155	4200	4120	5340	2885	4115	4156.74	3.56	0	1762	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	448	7.08	0.71	12	0.37	590.00	5848.00	4840	20230704	-13.74	2860	20221017	45.98	4840	-13.74	20230704	2980	40.10	20230103	4840	-13.74	20230704	2860	45.98	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
85	20230717	130832	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	60	2	1.46	150894150	36319	38.89	4155	4200	4120	5340	2885	4115	4154.73	3.56	0	1931	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	448	7.08	0.71	12	0.34	590.00	5848.00	4840	20230704	-13.74	2860	20221017	45.98	4840	-13.74	20230704	2980	40.10	20230103	4840	-13.74	20230704	2860	45.98	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
86	20230717	120844	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	30	2	0.73	103455385	24904	26.67	4155	4200	4120	5340	2885	4115	4154.22	3.56	0	1630	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	445	7.03	0.71	12	0.23	590.00	5848.00	4840	20230704	-14.36	2860	20221017	44.93	4840	-14.36	20230704	2980	39.09	20230103	4840	-14.36	20230704	2860	44.93	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
87	20230717	110834	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	25	2	0.61	87195115	20974	22.46	4155	4200	4120	5340	2885	4115	4157.37	3.56	0	1241	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	445	7.02	0.71	12	0.20	590.00	5848.00	4840	20230704	-14.46	2860	20221017	44.76	4840	-14.46	20230704	2980	38.93	20230103	4840	-14.46	20230704	2860	44.76	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
88	20230717	100834	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	40	2	0.97	68393755	16435	17.60	4155	4200	4120	5340	2885	4115	4161.57	3.56	0	1262	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	446	7.04	0.71	12	0.15	590.00	5848.00	4840	20230704	-14.15	2860	20221017	45.28	4840	-14.15	20230704	2980	39.43	20230103	4840	-14.15	20230704	2860	45.28	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
89	20230717	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	60	2	1.46	34940175	8358	8.95	4155	4200	4155	5340	2885	4115	4180.72	3.56	0	903	4291	4202	4131	4042	3971	4167	4007	54	1227	500	2880	5	1	10737324	448	7.08	0.71	12	0.08	590.00	5848.00	4840	20230704	-13.74	2860	20221017	45.98	4840	-13.74	20230704	2980	40.10	20230103	4840	-13.74	20230704	2860	45.98	20221017	2.22	N	192390	500	53 억	381806	N	N	N	N
90	20230714	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	4115	-80	5	-1.91	377622395	92039	146.85	4200	4220	4060	5450	2940	4195	4102.85	3.46	0	13338	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	439	6.97	0.70	12	0.86	590.00	5848.00	4840	20230704	-14.98	2860	20221017	43.88	4840	-14.98	20230704	2980	38.09	20230103	4840	-14.98	20230704	2860	43.88	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
91	20230714	150837	57	100.00	KOSDAQ		금속	N	N	N	N	N	4120	-75	5	-1.79	359529700	87640	139.83	4200	4220	4060	5450	2940	4195	4102.35	3.46	0	12385	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	439	6.98	0.70	12	0.82	590.00	5848.00	4840	20230704	-14.88	2860	20221017	44.06	4840	-14.88	20230704	2980	38.26	20230103	4840	-14.88	20230704	2860	44.06	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
92	20230714	140842	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-105	5	-2.50	283535410	69087	110.23	4200	4220	4060	5450	2940	4195	4104.03	3.46	0	3334	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	436	6.93	0.70	12	0.65	590.00	5848.00	4840	20230704	-15.50	2860	20221017	43.01	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2860	43.01	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
93	20230714	130829	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-105	5	-2.50	249200950	60687	96.83	4200	4220	4060	5450	2940	4195	4106.33	3.46	0	1390	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	436	6.93	0.70	12	0.57	590.00	5848.00	4840	20230704	-15.50	2860	20221017	43.01	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2860	43.01	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
94	20230714	120830	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-110	5	-2.62	220105125	53570	85.47	4200	4220	4060	5450	2940	4195	4108.74	3.46	0	1162	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	435	6.92	0.70	12	0.50	590.00	5848.00	4840	20230704	-15.60	2860	20221017	42.83	4840	-15.60	20230704	2980	37.08	20230103	4840	-15.60	20230704	2860	42.83	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
95	20230714	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-115	5	-2.74	193391815	47032	75.04	4200	4220	4060	5450	2940	4195	4111.92	3.46	0	1101	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	435	6.92	0.70	12	0.44	590.00	5848.00	4840	20230704	-15.70	2860	20221017	42.66	4840	-15.70	20230704	2980	36.91	20230103	4840	-15.70	20230704	2860	42.66	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
96	20230714	100840	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-105	5	-2.50	146557060	35558	56.73	4200	4220	4060	5450	2940	4195	4121.63	3.46	0	-618	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	436	6.93	0.70	12	0.33	590.00	5848.00	4840	20230704	-15.50	2860	20221017	43.01	4840	-15.50	20230704	2980	37.25	20230103	4840	-15.50	20230704	2860	43.01	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
97	20230714	090836	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	10	2	0.24	15886365	3783	6.04	4200	4220	4175	5450	2940	4195	4199.41	3.46	0	-1640	4438	4316	4253	4131	4068	4285	4100	53	1255	500	2930	5	1	10656896	448	7.13	0.72	12	0.04	590.00	5848.00	4840	20230704	-13.12	2860	20221017	47.03	4840	-13.12	20230704	2980	41.11	20230103	4840	-13.12	20230704	2860	47.03	20221017	2.35	N	192390	500	53 억	368591	N	N	N	N
98	20230713	160832	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	-135	5	-3.12	265712965	62524	77.58	4370	4375	4190	5620	3035	4330	4249.98	3.62	0	-16865	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	447	7.11	0.72	12	0.59	590.00	5848.00	4840	20230704	-13.33	2860	20221017	46.68	4840	-13.33	20230704	2980	40.77	20230103	4840	-13.33	20230704	2860	46.68	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
99	20230713	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	-115	5	-2.66	237991350	55924	69.39	4370	4375	4190	5620	3035	4330	4255.62	3.62	0	-15996	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	449	7.14	0.72	12	0.52	590.00	5848.00	4840	20230704	-12.91	2860	20221017	47.38	4840	-12.91	20230704	2980	41.44	20230103	4840	-12.91	20230704	2860	47.38	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
100	20230713	140827	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-100	5	-2.31	202116590	47423	58.84	4370	4375	4190	5620	3035	4330	4262.00	3.62	0	-15926	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	451	7.17	0.72	12	0.44	590.00	5848.00	4840	20230704	-12.60	2860	20221017	47.90	4840	-12.60	20230704	2980	41.95	20230103	4840	-12.60	20230704	2860	47.90	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
101	20230713	130831	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	-130	5	-3.00	179285705	42007	52.12	4370	4375	4190	5620	3035	4330	4268.00	3.62	0	-15481	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	448	7.12	0.72	12	0.39	590.00	5848.00	4840	20230704	-13.22	2860	20221017	46.85	4840	-13.22	20230704	2980	40.94	20230103	4840	-13.22	20230704	2860	46.85	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
102	20230713	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-65	5	-1.50	128690375	29981	37.20	4370	4375	4230	5620	3035	4330	4292.40	3.62	0	-14990	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	455	7.23	0.73	12	0.28	590.00	5848.00	4840	20230704	-11.88	2860	20221017	49.13	4840	-11.88	20230704	2980	43.12	20230103	4840	-11.88	20230704	2860	49.13	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
103	20230713	110830	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-50	5	-1.15	89134540	20666	25.64	4370	4375	4265	5620	3035	4330	4313.10	3.62	0	-11979	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	456	7.25	0.73	12	0.19	590.00	5848.00	4840	20230704	-11.57	2860	20221017	49.65	4840	-11.57	20230704	2980	43.62	20230103	4840	-11.57	20230704	2860	49.65	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
104	20230713	100824	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-65	5	-1.50	64495595	14919	18.51	4370	4375	4265	5620	3035	4330	4323.05	3.62	0	-9058	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	455	7.23	0.73	12	0.14	590.00	5848.00	4840	20230704	-11.88	2860	20221017	49.13	4840	-11.88	20230704	2980	43.12	20230103	4840	-11.88	20230704	2860	49.13	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
105	20230713	090819	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	-30	5	-0.69	41152260	9472	11.75	4370	4375	4300	5620	3035	4330	4344.62	3.62	0	-5854	4433	4381	4298	4246	4163	4407	4272	53	1292	500	3030	5	1	10656896	458	7.29	0.74	12	0.09	590.00	5848.00	4840	20230704	-11.16	2860	20221017	50.35	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2860	50.35	20221017	2.22	N	192390	500	53 억	385456	N	N	N	N
106	20230712	160823	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	95	2	2.24	345566725	80590	45.92	4290	4350	4215	5500	2965	4235	4288.04	3.47	0	15205	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	461	7.34	0.74	12	0.76	590.00	5848.00	4840	20230704	-10.54	2860	20221017	51.40	4840	-10.54	20230704	2980	45.30	20230103	4840	-10.54	20230704	2860	51.40	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
107	20230712	150817	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	75	2	1.77	331852245	77416	44.11	4290	4350	4215	5500	2965	4235	4286.69	3.47	0	15641	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	459	7.31	0.74	12	0.73	590.00	5848.00	4840	20230704	-10.95	2860	20221017	50.70	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2860	50.70	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
108	20230712	140815	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	55	2	1.30	301172000	70269	40.04	4290	4350	4215	5500	2965	4235	4286.07	3.47	0	14414	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	457	7.27	0.73	12	0.66	590.00	5848.00	4840	20230704	-11.36	2860	20221017	50.00	4840	-11.36	20230704	2980	43.96	20230103	4840	-11.36	20230704	2860	50.00	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
109	20230712	130818	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	253299520	59183	33.72	4290	4350	4215	5500	2965	4235	4280.03	3.47	0	15314	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	458	7.29	0.74	12	0.56	590.00	5848.00	4840	20230704	-11.16	2860	20221017	50.35	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2860	50.35	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
110	20230712	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	40	2	0.94	242710330	56722	32.32	4290	4350	4215	5500	2965	4235	4279.04	3.47	0	15536	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	456	7.25	0.73	12	0.53	590.00	5848.00	4840	20230704	-11.67	2860	20221017	49.48	4840	-11.67	20230704	2980	43.46	20230103	4840	-11.67	20230704	2860	49.48	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
111	20230712	110820	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	5	2	0.12	191453630	44632	25.43	4290	4350	4225	5500	2965	4235	4289.75	3.47	0	15266	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	452	7.19	0.73	12	0.42	590.00	5848.00	4840	20230704	-12.40	2860	20221017	48.25	4840	-12.40	20230704	2980	42.28	20230103	4840	-12.40	20230704	2860	48.25	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
112	20230712	100820	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	65	2	1.53	149524550	34771	19.81	4290	4350	4245	5500	2965	4235	4300.49	3.47	0	13842	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	458	7.29	0.74	12	0.33	590.00	5848.00	4840	20230704	-11.16	2860	20221017	50.35	4840	-11.16	20230704	2980	44.30	20230103	4840	-11.16	20230704	2860	50.35	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
113	20230712	090821	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	75	2	1.77	28097045	6521	3.72	4290	4330	4260	5500	2965	4235	4310.07	3.47	0	1099	4515	4375	4265	4125	4015	4320	4070	53	1267	500	2960	5	1	10656896	459	7.31	0.74	12	0.06	590.00	5848.00	4840	20230704	-10.95	2860	20221017	50.70	4840	-10.95	20230704	2980	44.63	20230103	4840	-10.95	20230704	2860	50.70	20221017	2.18	N	192390	500	53 억	370189	N	N	N	N
114	20230711	160810	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-135	5	-3.09	735661690	175172	109.30	4370	4405	4155	5680	3060	4370	4199.65	3.50	0	-717	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	451	7.18	0.72	12	1.64	590.00	5848.00	4840	20230704	-12.50	2860	20221017	48.08	4840	-12.50	20230704	2980	42.11	20230103	4840	-12.50	20230704	2860	48.08	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
115	20230711	150806	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-140	5	-3.20	717303030	170834	106.60	4370	4405	4155	5680	3060	4370	4198.83	3.50	0	-1076	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	451	7.17	0.72	12	1.60	590.00	5848.00	4840	20230704	-12.60	2860	20221017	47.90	4840	-12.60	20230704	2980	41.95	20230103	4840	-12.60	20230704	2860	47.90	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
116	20230711	140802	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	-190	5	-4.35	659673705	157096	98.03	4370	4405	4155	5680	3060	4370	4199.18	3.50	0	-3652	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	445	7.08	0.71	12	1.47	590.00	5848.00	4840	20230704	-13.64	2860	20221017	46.15	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2860	46.15	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
117	20230711	130754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	-190	5	-4.35	617372315	146977	91.71	4370	4405	4155	5680	3060	4370	4200.47	3.50	0	-3949	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	445	7.08	0.71	12	1.38	590.00	5848.00	4840	20230704	-13.64	2860	20221017	46.15	4840	-13.64	20230704	2980	40.27	20230103	4840	-13.64	20230704	2860	46.15	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
118	20230711	120812	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	-200	5	-4.58	535407210	127346	79.46	4370	4405	4155	5680	3060	4370	4204.35	3.50	0	-3359	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	444	7.07	0.71	12	1.19	590.00	5848.00	4840	20230704	-13.84	2860	20221017	45.80	4840	-13.84	20230704	2980	39.93	20230103	4840	-13.84	20230704	2860	45.80	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
119	20230711	110817	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	-185	5	-4.23	485369665	115370	71.99	4370	4405	4155	5680	3060	4370	4207.07	3.50	0	-594	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	446	7.09	0.72	12	1.08	590.00	5848.00	4840	20230704	-13.53	2860	20221017	46.33	4840	-13.53	20230704	2980	40.44	20230103	4840	-13.53	20230704	2860	46.33	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
120	20230711	100814	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-145	5	-3.32	315947335	74837	46.70	4370	4405	4165	5680	3060	4370	4221.81	3.50	0	600	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	450	7.16	0.72	12	0.70	590.00	5848.00	4840	20230704	-12.71	2860	20221017	47.73	4840	-12.71	20230704	2980	41.78	20230103	4840	-12.71	20230704	2860	47.73	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
121	20230711	090812	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-85	5	-1.95	39155030	9117	5.69	4370	4405	4200	5680	3060	4370	4294.73	3.50	0	-58	4790	4580	4405	4195	4020	4685	4300	53	1310	500	3050	5	1	10656896	457	7.26	0.73	12	0.09	590.00	5848.00	4840	20230704	-11.47	2860	20221017	49.83	4840	-11.47	20230704	2980	43.79	20230103	4840	-11.47	20230704	2860	49.83	20221017	2.13	N	192390	500	53 억	372787	N	N	N	N
122	20230710	160805	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	10	2	0.23	705354835	160258	144.47	4350	4615	4230	5660	3055	4360	4401.53	3.26	0	25500	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	466	7.41	0.75	12	1.50	590.00	5848.00	4840	20230704	-9.71	2860	20221017	52.80	4840	-9.71	20230704	2980	46.64	20230103	4840	-9.71	20230704	2860	52.80	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
123	20230710	150806	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	35	2	0.80	679682945	154385	139.17	4350	4615	4230	5660	3055	4360	4402.69	3.26	0	28252	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	468	7.45	0.75	12	1.45	590.00	5848.00	4840	20230704	-9.19	2860	20221017	53.67	4840	-9.19	20230704	2980	47.48	20230103	4840	-9.19	20230704	2860	53.67	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
124	20230710	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	65	2	1.49	623228595	141529	127.58	4350	4615	4230	5660	3055	4360	4403.73	3.26	0	27436	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	472	7.50	0.76	12	1.33	590.00	5848.00	4840	20230704	-8.57	2860	20221017	54.72	4840	-8.57	20230704	2980	48.49	20230103	4840	-8.57	20230704	2860	54.72	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
125	20230710	130749	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	105	2	2.41	531580170	120791	108.89	4350	4615	4230	5660	3055	4360	4401.03	3.26	0	24148	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	476	7.57	0.76	12	1.13	590.00	5848.00	4840	20230704	-7.75	2860	20221017	56.12	4840	-7.75	20230704	2980	49.83	20230103	4840	-7.75	20230704	2860	56.12	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
126	20230710	120810	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	135	2	3.10	482482225	109779	98.96	4350	4615	4230	5660	3055	4360	4395.22	3.26	0	21087	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	479	7.62	0.77	12	1.03	590.00	5848.00	4840	20230704	-7.13	2860	20221017	57.17	4840	-7.13	20230704	2980	50.84	20230103	4840	-7.13	20230704	2860	57.17	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
127	20230710	110807	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	100	2	2.29	327942530	75549	68.10	4350	4460	4230	5660	3055	4360	4340.64	3.26	0	21226	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	475	7.56	0.76	12	0.71	590.00	5848.00	4840	20230704	-7.85	2860	20221017	55.94	4840	-7.85	20230704	2980	49.66	20230103	4840	-7.85	20230704	2860	55.94	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
128	20230710	100809	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	25	2	0.57	294857970	68042	61.34	4350	4440	4230	5660	3055	4360	4333.23	3.26	0	22738	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	467	7.43	0.75	12	0.64	590.00	5848.00	4840	20230704	-9.40	2860	20221017	53.32	4840	-9.40	20230704	2980	47.15	20230103	4840	-9.40	20230704	2860	53.32	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
129	20230710	090800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-90	5	-2.06	32109535	7438	6.71	4350	4350	4270	5660	3055	4360	4313.18	3.26	0	-1548	4560	4460	4390	4290	4220	4425	4255	53	1302	500	3050	5	1	10656896	455	7.24	0.73	12	0.07	590.00	5848.00	4840	20230704	-11.78	2860	20221017	49.30	4840	-11.78	20230704	2980	43.29	20230103	4840	-11.78	20230704	2860	49.30	20221017	2.14	N	192390	500	53 억	347513	N	N	N	N
130	20230707	160758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-60	5	-1.36	484188945	110932	78.55	4375	4490	4320	5740	3095	4420	4364.66	3.29	0	-2626	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	465	7.39	0.75	12	1.04	590.00	5848.00	4840	20230704	-9.92	2860	20221017	52.45	4840	-9.92	20230704	2980	46.31	20230103	4840	-9.92	20230704	2860	52.45	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
131	20230707	150758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-65	5	-1.47	404579095	92676	65.63	4375	4490	4320	5740	3095	4420	4365.43	3.29	0	-1118	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	464	7.38	0.74	12	0.87	590.00	5848.00	4840	20230704	-10.02	2860	20221017	52.27	4840	-10.02	20230704	2980	46.14	20230103	4840	-10.02	20230704	2860	52.27	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
132	20230707	140813	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-65	5	-1.47	360425130	82567	58.47	4375	4490	4320	5740	3095	4420	4365.14	3.29	0	-242	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	464	7.38	0.74	12	0.77	590.00	5848.00	4840	20230704	-10.02	2860	20221017	52.27	4840	-10.02	20230704	2980	46.14	20230103	4840	-10.02	20230704	2860	52.27	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
133	20230707	130803	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	-75	5	-1.70	313329785	71717	50.79	4375	4490	4320	5740	3095	4420	4368.86	3.29	0	874	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	463	7.36	0.74	12	0.67	590.00	5848.00	4840	20230704	-10.23	2860	20221017	51.92	4840	-10.23	20230704	2980	45.81	20230103	4840	-10.23	20230704	2860	51.92	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
134	20230707	120807	57	100.00	KOSDAQ		금속	N	N	N	N	N	4370	-50	5	-1.13	265549315	60803	43.06	4375	4490	4320	5740	3095	4420	4367.24	3.29	0	3535	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	466	7.41	0.75	12	0.57	590.00	5848.00	4840	20230704	-9.71	2860	20221017	52.80	4840	-9.71	20230704	2980	46.64	20230103	4840	-9.71	20230704	2860	52.80	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
135	20230707	110809	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	-25	5	-0.57	252841295	57907	41.01	4375	4490	4320	5740	3095	4420	4366.19	3.29	0	4205	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	468	7.45	0.75	12	0.54	590.00	5848.00	4840	20230704	-9.19	2860	20221017	53.67	4840	-9.19	20230704	2980	47.48	20230103	4840	-9.19	20230704	2860	53.67	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
136	20230707	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-70	5	-1.58	99096105	22522	15.95	4375	4490	4330	5740	3095	4420	4399.83	3.29	0	5630	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	464	7.37	0.74	12	0.21	590.00	5848.00	4840	20230704	-10.12	2860	20221017	52.10	4840	-10.12	20230704	2980	45.97	20230103	4840	-10.12	20230704	2860	52.10	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
137	20230707	090800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	60	2	1.36	35388715	8010	5.67	4375	4490	4375	5740	3095	4420	4418.03	3.29	0	4953	4756	4587	4431	4262	4106	4510	4185	53	1322	500	3090	5	1	10656896	477	7.59	0.77	12	0.08	590.00	5848.00	4840	20230704	-7.44	2860	20221017	56.64	4840	-7.44	20230704	2980	50.34	20230103	4840	-7.44	20230704	2860	56.64	20221017	2.27	N	192390	500	53 억	350108	N	N	N	N
138	20230706	160759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-150	5	-3.28	625725355	141148	106.35	4560	4600	4275	5940	3200	4570	4433.31	3.19	0	10511	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	471	7.49	0.76	12	1.32	590.00	5848.00	4840	20230704	-8.68	2860	20221017	54.55	4840	-8.68	20230704	2980	48.32	20230103	4840	-8.68	20230704	2860	54.55	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
139	20230706	150759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4440	-130	5	-2.84	555939250	125291	94.40	4560	4600	4275	5940	3200	4570	4437.11	3.19	0	8317	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	473	7.53	0.76	12	1.18	590.00	5848.00	4840	20230704	-8.26	2860	20221017	55.24	4840	-8.26	20230704	2980	48.99	20230103	4840	-8.26	20230704	2860	55.24	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
140	20230706	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	4410	-160	5	-3.50	482079870	108529	81.77	4560	4600	4275	5940	3200	4570	4441.87	3.19	0	9375	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	470	7.47	0.75	12	1.02	590.00	5848.00	4840	20230704	-8.88	2860	20221017	54.20	4840	-8.88	20230704	2980	47.99	20230103	4840	-8.88	20230704	2860	54.20	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
141	20230706	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4405	-165	5	-3.61	422271740	94886	71.49	4560	4600	4275	5940	3200	4570	4450.22	3.19	0	6971	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	469	7.47	0.75	12	0.89	590.00	5848.00	4840	20230704	-8.99	2860	20221017	54.02	4840	-8.99	20230704	2980	47.82	20230103	4840	-8.99	20230704	2860	54.02	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
142	20230706	120751	57	100.00	KOSDAQ		금속	N	N	N	N	N	4445	-125	5	-2.74	341337490	76446	57.60	4560	4600	4275	5940	3200	4570	4464.99	3.19	0	6625	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	474	7.53	0.76	12	0.72	590.00	5848.00	4840	20230704	-8.16	2860	20221017	55.42	4840	-8.16	20230704	2980	49.16	20230103	4840	-8.16	20230704	2860	55.42	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
143	20230706	110804	57	100.00	KOSDAQ		금속	N	N	N	N	N	4460	-110	5	-2.41	294157490	65805	49.58	4560	4600	4275	5940	3200	4570	4470.04	3.19	0	8916	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	475	7.56	0.76	12	0.62	590.00	5848.00	4840	20230704	-7.85	2860	20221017	55.94	4840	-7.85	20230704	2980	49.66	20230103	4840	-7.85	20230704	2860	55.94	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
144	20230706	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4425	-145	5	-3.17	231725675	51735	38.98	4560	4600	4275	5940	3200	4570	4478.97	3.19	0	6394	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	472	7.50	0.76	12	0.49	590.00	5848.00	4840	20230704	-8.57	2860	20221017	54.72	4840	-8.57	20230704	2980	48.49	20230103	4840	-8.57	20230704	2860	54.72	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
145	20230706	090759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-80	5	-1.75	94439600	21157	15.94	4560	4565	4275	5940	3200	4570	4463.41	3.19	0	1821	4933	4751	4643	4461	4353	4697	4407	53	1370	500	3190	5	1	10656896	478	7.61	0.77	12	0.20	590.00	5848.00	4840	20230704	-7.23	2860	20221017	56.99	4840	-7.23	20230704	2980	50.67	20230103	4840	-7.23	20230704	2860	56.99	20221017	2.27	N	192390	500	53 억	340093	N	N	N	N
146	20230705	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	4570	-80	5	-1.72	615538185	132372	93.81	4705	4825	4535	6040	3255	4650	4651.01	3.24	0	-5259	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	487	7.75	0.78	12	1.24	590.00	5848.00	4840	20230704	-5.58	2860	20221017	59.79	4840	-5.58	20230704	2980	53.36	20230103	4840	-5.58	20230704	2860	59.79	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
147	20230705	150752	57	100.00	KOSDAQ		금속	N	N	N	N	N	4560	-90	5	-1.94	594199250	127693	90.50	4705	4825	4535	6040	3255	4650	4653.34	3.24	0	-5162	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	486	7.73	0.78	12	1.20	590.00	5848.00	4840	20230704	-5.79	2860	20221017	59.44	4840	-5.79	20230704	2980	53.02	20230103	4840	-5.79	20230704	2860	59.44	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
148	20230705	140744	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	-75	5	-1.61	536351435	114987	81.49	4705	4825	4550	6040	3255	4650	4664.45	3.24	0	-4328	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	488	7.75	0.78	12	1.08	590.00	5848.00	4840	20230704	-5.48	2860	20221017	59.97	4840	-5.48	20230704	2980	53.52	20230103	4840	-5.48	20230704	2860	59.97	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
149	20230705	130747	57	100.00	KOSDAQ		금속	N	N	N	N	N	4630	-20	5	-0.43	511229300	109526	77.62	4705	4825	4550	6040	3255	4650	4667.65	3.24	0	-1546	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	493	7.85	0.79	12	1.03	590.00	5848.00	4840	20230704	-4.34	2860	20221017	61.89	4840	-4.34	20230704	2980	55.37	20230103	4840	-4.34	20230704	2860	61.89	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
150	20230705	120745	57	100.00	KOSDAQ		금속	N	N	N	N	N	4615	-35	5	-0.75	462893000	99010	70.17	4705	4825	4605	6040	3255	4650	4675.21	3.24	0	1060	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	492	7.82	0.79	12	0.93	590.00	5848.00	4840	20230704	-4.65	2860	20221017	61.36	4840	-4.65	20230704	2980	54.87	20230103	4840	-4.65	20230704	2860	61.36	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
151	20230705	110754	57	100.00	KOSDAQ		금속	N	N	N	N	N	4635	-15	5	-0.32	414399930	88536	62.75	4705	4825	4620	6040	3255	4650	4680.58	3.24	0	1835	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	494	7.86	0.79	12	0.83	590.00	5848.00	4840	20230704	-4.24	2860	20221017	62.06	4840	-4.24	20230704	2980	55.54	20230103	4840	-4.24	20230704	2860	62.06	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
152	20230705	100748	57	100.00	KOSDAQ		금속	N	N	N	N	N	4655	5	2	0.11	338989355	72305	51.24	4705	4825	4620	6040	3255	4650	4688.33	3.24	0	1215	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	496	7.89	0.80	12	0.68	590.00	5848.00	4840	20230704	-3.82	2860	20221017	62.76	4840	-3.82	20230704	2980	56.21	20230103	4840	-3.82	20230704	2860	62.76	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
153	20230705	090746	57	100.00	KOSDAQ		금속	N	N	N	N	N	4690	40	2	0.86	47819585	10210	7.24	4705	4705	4655	6040	3255	4650	4683.60	3.24	0	-3570	4930	4790	4700	4560	4470	4745	4515	53	1392	500	3250	5	1	10656896	500	7.95	0.80	12	0.10	590.00	5848.00	4840	20230704	-3.10	2860	20221017	63.99	4840	-3.10	20230704	2980	57.38	20230103	4840	-3.10	20230704	2860	63.99	20221017	2.27	N	192390	500	53 억	345480	N	N	N	N
154	20230704	160743	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4650	-175	5	-3.63	661730615	141100	50.89	4840	4840	4610	6270	3380	4825	4690.08	3.59	0	-37519	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	496	7.88	0.80	12	1.32	590.00	5848.00	4840	20230704	-3.93	2860	20221017	62.59	4840	-3.93	20230704	2980	56.04	20230103	4840	-3.93	20230704	2860	62.59	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
155	20230704	150734	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4625	-200	5	-4.15	631427385	134581	48.54	4840	4840	4610	6270	3380	4825	4691.79	3.59	0	-36116	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	493	7.84	0.79	12	1.26	590.00	5848.00	4840	20230704	-4.44	2860	20221017	61.71	4840	-4.44	20230704	2980	55.20	20230103	4840	-4.44	20230704	2860	61.71	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
156	20230704	140739	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4625	-200	5	-4.15	572141585	121849	43.95	4840	4840	4610	6270	3380	4825	4695.48	3.59	0	-34817	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	493	7.84	0.79	12	1.14	590.00	5848.00	4840	20230704	-4.44	2860	20221017	61.71	4840	-4.44	20230704	2980	55.20	20230103	4840	-4.44	20230704	2860	61.71	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
157	20230704	130729	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4660	-165	5	-3.42	543814535	115742	41.75	4840	4840	4610	6270	3380	4825	4698.49	3.59	0	-33909	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	497	7.90	0.80	12	1.09	590.00	5848.00	4840	20230704	-3.72	2860	20221017	62.94	4840	-3.72	20230704	2980	56.38	20230103	4840	-3.72	20230704	2860	62.94	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
158	20230704	120737	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4645	-180	5	-3.73	502622920	106842	38.54	4840	4840	4620	6270	3380	4825	4704.34	3.59	0	-31463	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	495	7.87	0.79	12	1.00	590.00	5848.00	4840	20230704	-4.03	2860	20221017	62.41	4840	-4.03	20230704	2980	55.87	20230103	4840	-4.03	20230704	2860	62.41	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
159	20230704	110732	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4685	-140	5	-2.90	442699735	94009	33.91	4840	4840	4620	6270	3380	4825	4709.10	3.59	0	-30341	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	499	7.94	0.80	12	0.88	590.00	5848.00	4840	20230704	-3.20	2860	20221017	63.81	4840	-3.20	20230704	2980	57.21	20230103	4840	-3.20	20230704	2860	63.81	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
160	20230704	100730	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4695	-130	5	-2.69	346286355	73315	26.44	4840	4840	4620	6270	3380	4825	4723.25	3.59	0	-23494	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	500	7.96	0.80	12	0.69	590.00	5848.00	4840	20230704	-3.00	2860	20221017	64.16	4840	-3.00	20230704	2980	57.55	20230103	4840	-3.00	20230704	2860	64.16	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
161	20230704	090728	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4645	-180	5	-3.73	166559085	34954	12.61	4840	4840	4645	6270	3380	4825	4765.07	3.59	0	-16474	4991	4907	4746	4662	4501	4950	4705	53	1445	500	3370	5	1	10656896	495	7.87	0.79	12	0.33	590.00	5848.00	4840	20230704	-4.03	2860	20221017	62.41	4840	-4.03	20230704	2980	55.87	20230103	4840	-4.03	20230704	2860	62.41	20221017	2.08	N	192390	500	53 억	382940	N	N	N	N
162	20230703	160721	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4825	230	2	5.01	1301129250	275558	118.76	4595	4830	4585	5970	3220	4595	4721.78	3.59	0	-1076	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	514	8.18	0.83	12	2.59	590.00	5848.00	4830	20230703	-0.10	2860	20221017	68.71	4830	-0.10	20230703	2980	61.91	20230103	4830	-0.10	20230703	2860	68.71	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
163	20230703	150729	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4805	210	2	4.57	1254022960	265768	114.54	4595	4830	4585	5970	3220	4595	4718.57	3.59	0	-1143	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	512	8.14	0.82	12	2.49	590.00	5848.00	4830	20230703	-0.52	2860	20221017	68.01	4830	-0.52	20230703	2980	61.24	20230103	4830	-0.52	20230703	2860	68.01	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
164	20230703	140728	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4815	220	2	4.79	1170450080	248391	107.05	4595	4830	4585	5970	3220	4595	4712.21	3.59	0	365	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	513	8.16	0.82	12	2.33	590.00	5848.00	4830	20230703	-0.31	2860	20221017	68.36	4830	-0.31	20230703	2980	61.58	20230103	4830	-0.31	20230703	2860	68.36	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
165	20230703	130722	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4775	180	2	3.92	1069722990	227456	98.03	4595	4830	4585	5970	3220	4595	4703.08	3.59	0	3147	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	509	8.09	0.82	12	2.13	590.00	5848.00	4830	20230703	-1.14	2860	20221017	66.96	4830	-1.14	20230703	2980	60.23	20230103	4830	-1.14	20230703	2860	66.96	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
166	20230703	120731	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4810	215	2	4.68	938428605	200072	86.23	4595	4830	4585	5970	3220	4595	4690.54	3.59	0	2252	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	513	8.15	0.82	12	1.88	590.00	5848.00	4830	20230703	-0.41	2860	20221017	68.18	4830	-0.41	20230703	2980	61.41	20230103	4830	-0.41	20230703	2860	68.18	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
167	20230703	110724	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4780	185	2	4.03	784829430	168059	72.43	4595	4795	4585	5970	3220	4595	4670.05	3.59	0	4081	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	509	8.10	0.82	12	1.58	590.00	5848.00	4795	20230703	-0.31	2860	20221017	67.13	4795	-0.31	20230703	2980	60.40	20230103	4795	-0.31	20230703	2860	67.13	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
168	20230703	100714	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4655	60	2	1.31	496915785	107244	46.22	4595	4695	4585	5970	3220	4595	4633.57	3.59	0	2819	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	496	7.89	0.80	12	1.01	590.00	5848.00	4695	20230703	-0.85	2860	20221017	62.76	4695	-0.85	20230703	2980	56.21	20230103	4695	-0.85	20230703	2860	62.76	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N
169	20230703	090721	57	100.00	KOSDAQ	신고가	금속	N	N	N	N	N	4595	0	3	0.00	83641540	18176	7.83	4595	4640	4585	5970	3220	4595	4601.83	3.59	0	-3314	4831	4712	4506	4387	4181	4772	4447	53	1375	500	3210	5	1	10656896	490	7.79	0.79	12	0.17	590.00	5848.00	4640	20230703	-0.97	2860	20221017	60.66	4640	-0.97	20230703	2980	54.19	20230103	4640	-0.97	20230703	2860	60.66	20221017	2.08	N	192390	500	53 억	382905	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History