KissMeData/060380/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	2040	48	2	2.41	83162884	41684	102.36	1972	2065	1966	2585	1395	1992	1995.08	0.68	9616	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	5	1	19700000	402	9.40	0.50	12	0.21	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
3	20240731	150609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	8	2	0.40	67098517	33669	82.68	1972	2065	1966	2585	1395	1992	1992.89	0.68	4510	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	5	1	19700000	394	9.22	0.49	12	0.17	217.00	4114.00	3050	20230802	-34.43	1805	20240305	10.80	2880	-30.56	20240605	1805	10.80	20240305	3050	-34.43	20230802	1805	10.80	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
4	20240731	140612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-1	5	-0.05	49078339	24601	60.41	1972	2065	1966	2585	1395	1992	1994.97	0.68	2274	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	1	1	19700000	392	9.18	0.48	12	0.12	217.00	4114.00	3050	20230802	-34.72	1805	20240305	10.30	2880	-30.87	20240605	1805	10.30	20240305	3050	-34.72	20230802	1805	10.30	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
5	20240731	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	18	2	0.90	44618595	22368	54.93	1972	2065	1966	2585	1395	1992	1994.75	0.68	2516	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	5	1	19700000	396	9.26	0.49	12	0.11	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
6	20240731	120611	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	4	2	0.20	34369323	17228	42.31	1972	2065	1966	2585	1395	1992	1994.97	0.68	-1849	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	1	1	19700000	393	9.20	0.49	12	0.09	217.00	4114.00	3050	20230802	-34.56	1805	20240305	10.58	2880	-30.69	20240605	1805	10.58	20240305	3050	-34.56	20230802	1805	10.58	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
7	20240731	110612	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	7	2	0.35	26999569	13517	33.19	1972	2065	1966	2585	1395	1992	1997.45	0.68	-2951	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	1	1	19700000	394	9.21	0.49	12	0.07	217.00	4114.00	3050	20230802	-34.46	1805	20240305	10.75	2880	-30.59	20240605	1805	10.75	20240305	3050	-34.46	20230802	1805	10.75	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
8	20240731	100610	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	23	2	1.15	17470612	8762	21.52	1972	2065	1966	2585	1395	1992	1993.91	0.68	-1636	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	5	1	19700000	397	9.29	0.49	12	0.04	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
9	20240731	090604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-13	5	-0.65	3609663	1830	4.49	1972	1979	1970	2585	1395	1992	1972.49	0.68	-897	2110	2050	2020	1960	1930	2036	1946	99	593	500	1270	1	1	19700000	390	9.12	0.48	12	0.01	217.00	4114.00	3050	20230802	-35.11	1805	20240305	9.64	2880	-31.28	20240605	1805	9.64	20240305	3050	-35.11	20230802	1805	9.64	20240305	0.49	N	060380	500	98 억	133169	N	N	N	N
10	20240730	160554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-93	5	-4.46	70206162	34977	46.49	2065	2080	1990	2710	1460	2085	2007.21	0.71	-2186	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	1	1	19700000	392	9.18	0.48	12	0.18	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
11	20240730	150604	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	-88	5	-4.22	60495058	30105	40.02	2065	2080	1990	2710	1460	2085	2009.47	0.71	-825	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	1	1	19700000	393	9.20	0.49	12	0.15	217.00	4114.00	3050	20230802	-34.52	1805	20240305	10.64	2880	-30.66	20240605	1805	10.64	20240305	3050	-34.52	20230802	1805	10.64	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
12	20240730	140557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-93	5	-4.46	57490086	28598	38.01	2065	2080	1990	2710	1460	2085	2010.28	0.71	-605	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	1	1	19700000	392	9.18	0.48	12	0.15	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
13	20240730	130602	57	100.00	KOSDAQ	금속	N	N	N	N	N	1994	-91	5	-4.36	50283360	24980	33.20	2065	2080	1990	2710	1460	2085	2012.94	0.71	202	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	1	1	19700000	393	9.19	0.48	12	0.13	217.00	4114.00	3050	20230802	-34.62	1805	20240305	10.47	2880	-30.76	20240605	1805	10.47	20240305	3050	-34.62	20230802	1805	10.47	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
14	20240730	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1998	-87	5	-4.17	42463413	21055	27.99	2065	2080	1991	2710	1460	2085	2016.79	0.71	425	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	1	1	19700000	394	9.21	0.49	12	0.11	217.00	4114.00	3050	20230802	-34.49	1805	20240305	10.69	2880	-30.62	20240605	1805	10.69	20240305	3050	-34.49	20230802	1805	10.69	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
15	20240730	110603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-75	5	-3.60	20220415	9939	13.21	2065	2080	2005	2710	1460	2085	2034.45	0.71	2373	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	5	1	19700000	396	9.26	0.49	12	0.05	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
16	20240730	100603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-55	5	-2.64	17317185	8499	11.30	2065	2080	2005	2710	1460	2085	2037.56	0.71	2402	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	5	1	19700000	400	9.35	0.49	12	0.04	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
17	20240730	090605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	-5	5	-0.24	3707200	1795	2.39	2065	2080	2065	2710	1460	2085	2065.29	0.71	623	2175	2130	2075	2030	1975	2152	2052	99	625	500	1330	5	1	19700000	410	9.59	0.51	12	0.01	217.00	4114.00	3050	20230802	-31.80	1805	20240305	15.24	2880	-27.78	20240605	1805	15.24	20240305	3050	-31.80	20230802	1805	15.24	20240305	0.49	N	060380	500	98 억	139815	N	N	N	N
18	20240729	160555	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	60	2	2.96	156275315	75210	199.22	2020	2120	2020	2630	1420	2025	2077.75	0.62	20177	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	411	9.61	0.51	12	0.38	217.00	4114.00	3050	20230802	-31.64	1805	20240305	15.51	2880	-27.60	20240605	1805	15.51	20240305	3050	-31.64	20230802	1805	15.51	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
19	20240729	150601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2080	55	2	2.72	148454950	71457	189.28	2020	2120	2020	2630	1420	2025	2077.54	0.62	20750	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	410	9.59	0.51	12	0.36	217.00	4114.00	3050	20230802	-31.80	1805	20240305	15.24	2880	-27.78	20240605	1805	15.24	20240305	3050	-31.80	20230802	1805	15.24	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
20	20240729	140605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2095	70	2	3.46	138464550	66675	176.61	2020	2120	2020	2630	1420	2025	2076.71	0.62	21563	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	413	9.65	0.51	12	0.34	217.00	4114.00	3050	20230802	-31.31	1805	20240305	16.07	2880	-27.26	20240605	1805	16.07	20240305	3050	-31.31	20230802	1805	16.07	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
21	20240729	130606	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	60	2	2.96	128684285	61989	164.20	2020	2120	2020	2630	1420	2025	2075.92	0.62	21667	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	411	9.61	0.51	12	0.31	217.00	4114.00	3050	20230802	-31.64	1805	20240305	15.51	2880	-27.60	20240605	1805	15.51	20240305	3050	-31.64	20230802	1805	15.51	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
22	20240729	120601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	50	2	2.47	101546795	48999	129.79	2020	2120	2020	2630	1420	2025	2072.43	0.62	20618	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	409	9.56	0.50	12	0.25	217.00	4114.00	3050	20230802	-31.97	1805	20240305	14.96	2880	-27.95	20240605	1805	14.96	20240305	3050	-31.97	20230802	1805	14.96	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
23	20240729	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	35	2	1.73	100106850	48303	127.95	2020	2120	2020	2630	1420	2025	2072.48	0.62	20615	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	406	9.49	0.50	12	0.25	217.00	4114.00	3050	20230802	-32.46	1805	20240305	14.13	2880	-28.47	20240605	1805	14.13	20240305	3050	-32.46	20230802	1805	14.13	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
24	20240729	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2075	50	2	2.47	66476460	32117	85.07	2020	2120	2020	2630	1420	2025	2069.82	0.62	9896	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	409	9.56	0.50	12	0.16	217.00	4114.00	3050	20230802	-31.97	1805	20240305	14.96	2880	-27.95	20240605	1805	14.96	20240305	3050	-31.97	20230802	1805	14.96	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
25	20240729	090555	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	-5	5	-0.25	4652060	2303	6.10	2020	2020	2020	2630	1420	2025	2020.00	0.62	617	2111	2067	2001	1957	1891	2090	1980	99	605	500	1290	5	1	19700000	398	9.31	0.49	12	0.01	217.00	4114.00	3050	20230802	-33.77	1805	20240305	11.91	2880	-29.86	20240605	1805	11.91	20240305	3050	-33.77	20230802	1805	11.91	20240305	0.49	N	060380	500	98 억	122877	N	N	N	N
26	20240726	160546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	70	2	3.58	74089686	37434	73.14	1935	2045	1935	2540	1369	1955	1978.95	0.55	14340	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	5	1	19700000	399	9.33	0.49	12	0.19	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
27	20240726	150552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	37	2	1.89	46293110	23601	46.11	1935	1996	1935	2540	1369	1955	1961.49	0.55	7028	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	392	9.18	0.48	12	0.12	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
28	20240726	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	15	2	0.77	42825725	21850	42.69	1935	1996	1935	2540	1369	1955	1959.99	0.55	6954	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	388	9.08	0.48	12	0.11	217.00	4114.00	3050	20230802	-35.41	1805	20240305	9.14	2880	-31.60	20240605	1805	9.14	20240305	3050	-35.41	20230802	1805	9.14	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
29	20240726	130554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1993	38	2	1.94	37053198	18918	36.96	1935	1996	1935	2540	1369	1955	1958.62	0.55	6059	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	393	9.18	0.48	12	0.10	217.00	4114.00	3050	20230802	-34.66	1805	20240305	10.42	2880	-30.80	20240605	1805	10.42	20240305	3050	-34.66	20230802	1805	10.42	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
30	20240726	120557	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	15	2	0.77	26991997	13822	27.01	1935	1980	1935	2540	1369	1955	1952.83	0.55	1730	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	388	9.08	0.48	12	0.07	217.00	4114.00	3050	20230802	-35.41	1805	20240305	9.14	2880	-31.60	20240605	1805	9.14	20240305	3050	-35.41	20230802	1805	9.14	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
31	20240726	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	10	2	0.51	19584513	10045	19.63	1935	1980	1935	2540	1369	1955	1949.68	0.55	1605	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	387	9.06	0.48	12	0.05	217.00	4114.00	3050	20230802	-35.57	1805	20240305	8.86	2880	-31.77	20240605	1805	8.86	20240305	3050	-35.57	20230802	1805	8.86	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
32	20240726	100555	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	10	2	0.51	15355955	7881	15.40	1935	1980	1935	2540	1369	1955	1948.48	0.55	1453	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	387	9.06	0.48	12	0.04	217.00	4114.00	3050	20230802	-35.57	1805	20240305	8.86	2880	-31.77	20240605	1805	8.86	20240305	3050	-35.57	20230802	1805	8.86	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
33	20240726	090550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1965	10	2	0.51	2479945	1280	2.50	1935	1980	1935	2540	1369	1955	1937.46	0.55	225	2019	1986	1966	1933	1913	1977	1924	99	585	500	1250	1	1	19700000	387	9.06	0.48	12	0.01	217.00	4114.00	3050	20230802	-35.57	1805	20240305	8.86	2880	-31.77	20240605	1805	8.86	20240305	3050	-35.57	20230802	1805	8.86	20240305	0.49	N	060380	500	98 억	108537	N	N	N	N
34	20240725	160551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	-24	5	-1.21	100534685	51160	158.54	1979	1999	1946	2570	1386	1979	1965.18	0.59	-9617	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	385	9.01	0.48	12	0.26	217.00	4114.00	3050	20230802	-35.90	1805	20240305	8.31	2880	-32.12	20240605	1805	8.31	20240305	3050	-35.90	20230802	1805	8.31	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
35	20240725	150559	57	100.00	KOSDAQ	금속	N	N	N	N	N	1952	-27	5	-1.36	94913120	48277	149.60	1979	1999	1948	2570	1386	1979	1966.01	0.59	-8904	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	385	9.00	0.47	12	0.25	217.00	4114.00	3050	20230802	-36.00	1805	20240305	8.14	2880	-32.22	20240605	1805	8.14	20240305	3050	-36.00	20230802	1805	8.14	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
36	20240725	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	1955	-24	5	-1.21	85506342	43461	134.68	1979	1999	1950	2570	1386	1979	1967.43	0.59	-9168	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	385	9.01	0.48	12	0.22	217.00	4114.00	3050	20230802	-35.90	1805	20240305	8.31	2880	-32.12	20240605	1805	8.31	20240305	3050	-35.90	20230802	1805	8.31	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
37	20240725	130553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1963	-16	5	-0.81	76633533	38924	120.62	1979	1999	1950	2570	1386	1979	1968.80	0.59	-9815	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	387	9.05	0.48	12	0.20	217.00	4114.00	3050	20230802	-35.64	1805	20240305	8.75	2880	-31.84	20240605	1805	8.75	20240305	3050	-35.64	20230802	1805	8.75	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
38	20240725	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-19	5	-0.96	76333109	38771	120.15	1979	1999	1950	2570	1386	1979	1968.82	0.59	-9753	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	386	9.03	0.48	12	0.20	217.00	4114.00	3050	20230802	-35.74	1805	20240305	8.59	2880	-31.94	20240605	1805	8.59	20240305	3050	-35.74	20230802	1805	8.59	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
39	20240725	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1956	-23	5	-1.16	74712344	37946	117.59	1979	1999	1950	2570	1386	1979	1968.91	0.59	-9084	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	385	9.01	0.48	12	0.19	217.00	4114.00	3050	20230802	-35.87	1805	20240305	8.37	2880	-32.08	20240605	1805	8.37	20240305	3050	-35.87	20230802	1805	8.37	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
40	20240725	100552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1960	-19	5	-0.96	69052478	35055	108.63	1979	1999	1950	2570	1386	1979	1969.83	0.59	-9039	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	386	9.03	0.48	12	0.18	217.00	4114.00	3050	20230802	-35.74	1805	20240305	8.59	2880	-31.94	20240605	1805	8.59	20240305	3050	-35.74	20230802	1805	8.59	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
41	20240725	090550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	17	2	0.86	15944840	8057	24.97	1979	1999	1979	2570	1386	1979	1979.00	0.59	-1227	2055	2017	1992	1954	1929	2004	1941	99	591	500	1260	1	1	19700000	393	9.20	0.49	12	0.04	217.00	4114.00	3050	20230802	-34.56	1805	20240305	10.58	2880	-30.69	20240605	1805	10.58	20240305	3050	-34.56	20230802	1805	10.58	20240305	0.50	N	060380	500	98 억	116880	N	N	N	N
42	20240724	160547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1979	-31	5	-1.54	63836310	32213	104.66	2000	2030	1967	2610	1410	2010	1981.69	0.58	3149	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	1	1	19700000	390	9.12	0.48	12	0.16	217.00	4114.00	3050	20230802	-35.11	1805	20240305	9.64	2880	-31.28	20240605	1805	9.64	20240305	3050	-35.11	20230802	1805	9.64	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
43	20240724	150556	57	100.00	KOSDAQ	금속	N	N	N	N	N	1982	-28	5	-1.39	63448435	32017	104.03	2000	2030	1967	2610	1410	2010	1981.71	0.58	3195	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	1	1	19700000	390	9.13	0.48	12	0.16	217.00	4114.00	3050	20230802	-35.02	1805	20240305	9.81	2880	-31.18	20240605	1805	9.81	20240305	3050	-35.02	20230802	1805	9.81	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
44	20240724	140553	57	100.00	KOSDAQ	금속	N	N	N	N	N	1970	-40	5	-1.99	48737348	24560	79.80	2000	2030	1967	2610	1410	2010	1984.42	0.58	1631	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	1	1	19700000	388	9.08	0.48	12	0.12	217.00	4114.00	3050	20230802	-35.41	1805	20240305	9.14	2880	-31.60	20240605	1805	9.14	20240305	3050	-35.41	20230802	1805	9.14	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
45	20240724	130557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	36242975	18277	59.38	2000	2030	1967	2610	1410	2010	1982.98	0.58	3411	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	5	1	19700000	397	9.29	0.49	12	0.09	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
46	20240724	120558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	32706080	16519	53.67	2000	2030	1967	2610	1410	2010	1979.91	0.58	3464	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	5	1	19700000	397	9.29	0.49	12	0.08	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
47	20240724	110554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	32681900	16507	53.63	2000	2030	1967	2610	1410	2010	1979.88	0.58	3464	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	5	1	19700000	399	9.33	0.49	12	0.08	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
48	20240724	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-30	5	-1.49	13754976	6954	22.59	2000	2000	1970	2610	1410	2010	1977.99	0.58	1425	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	1	1	19700000	390	9.12	0.48	12	0.04	217.00	4114.00	3050	20230802	-35.08	1805	20240305	9.70	2880	-31.25	20240605	1805	9.70	20240305	3050	-35.08	20230802	1805	9.70	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
49	20240724	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	1980	-30	5	-1.49	3387592	1714	5.57	2000	2000	1975	2610	1410	2010	1976.42	0.58	273	2064	2037	2013	1986	1962	2025	1974	99	600	500	1280	1	1	19700000	390	9.12	0.48	12	0.01	217.00	4114.00	3050	20230802	-35.08	1805	20240305	9.70	2880	-31.25	20240605	1805	9.70	20240305	3050	-35.08	20230802	1805	9.70	20240305	0.50	N	060380	500	98 억	113731	N	N	N	N
50	20240723	160544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	18	2	0.90	61427884	30725	58.17	2040	2040	1989	2585	1395	1992	1999.28	0.57	2159	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	396	9.26	0.49	12	0.16	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
51	20240723	150558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	18	2	0.90	60676834	30349	57.46	2040	2040	1989	2585	1395	1992	1999.30	0.57	2239	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	396	9.26	0.49	12	0.15	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
52	20240723	140546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	23	2	1.15	55725480	27877	52.78	2040	2040	1989	2585	1395	1992	1998.98	0.57	1940	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	397	9.29	0.49	12	0.14	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
53	20240723	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	23	2	1.15	55199341	27614	52.28	2040	2040	1989	2585	1395	1992	1998.96	0.57	1950	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	397	9.29	0.49	12	0.14	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
54	20240723	120549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-1	5	-0.05	34156283	17058	32.30	2040	2040	1991	2585	1395	1992	2002.36	0.57	1397	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	1	1	19700000	392	9.18	0.48	12	0.09	217.00	4114.00	3050	20230802	-34.72	1805	20240305	10.30	2880	-30.87	20240605	1805	10.30	20240305	3050	-34.72	20230802	1805	10.30	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
55	20240723	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	1997	5	2	0.25	22530375	11229	21.26	2040	2040	1992	2585	1395	1992	2006.45	0.57	706	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	1	1	19700000	393	9.20	0.49	12	0.06	217.00	4114.00	3050	20230802	-34.52	1805	20240305	10.64	2880	-30.66	20240605	1805	10.64	20240305	3050	-34.52	20230802	1805	10.64	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
56	20240723	100548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	23	2	1.15	13983135	6949	13.16	2040	2040	2000	2585	1395	1992	2012.25	0.57	60	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	397	9.29	0.49	12	0.04	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
57	20240723	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	8	2	0.40	5222955	2589	4.90	2040	2040	2000	2585	1395	1992	2017.36	0.57	-467	2044	2018	1999	1973	1954	2008	1963	99	593	500	1270	5	1	19700000	394	9.22	0.49	12	0.01	217.00	4114.00	3050	20230802	-34.43	1805	20240305	10.80	2880	-30.56	20240605	1805	10.80	20240305	3050	-34.43	20230802	1805	10.80	20240305	0.51	N	060380	500	98 억	111572	N	N	N	N
58	20240722	160543	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-28	5	-1.39	101938016	51177	159.92	2025	2025	1980	2625	1415	2020	1991.87	0.63	-13524	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	392	9.18	0.48	12	0.26	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
59	20240722	150549	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-30	5	-1.49	92029141	46197	144.36	2025	2025	1980	2625	1415	2020	1992.10	0.63	-11797	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	392	9.17	0.48	12	0.23	217.00	4114.00	3050	20230802	-34.75	1805	20240305	10.25	2880	-30.90	20240605	1805	10.25	20240305	3050	-34.75	20230802	1805	10.25	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
60	20240722	140550	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-30	5	-1.49	67506736	33835	105.73	2025	2025	1983	2625	1415	2020	1995.17	0.63	-11004	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	392	9.17	0.48	12	0.17	217.00	4114.00	3050	20230802	-34.75	1805	20240305	10.25	2880	-30.90	20240605	1805	10.25	20240305	3050	-34.75	20230802	1805	10.25	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
61	20240722	130545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1996	-24	5	-1.19	62917540	31531	98.53	2025	2025	1983	2625	1415	2020	1995.42	0.63	-10531	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	393	9.20	0.49	12	0.16	217.00	4114.00	3050	20230802	-34.56	1805	20240305	10.58	2880	-30.69	20240605	1805	10.58	20240305	3050	-34.56	20230802	1805	10.58	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
62	20240722	120547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-21	5	-1.04	45235244	22668	70.84	2025	2025	1983	2625	1415	2020	1995.56	0.63	-10366	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	394	9.21	0.49	12	0.12	217.00	4114.00	3050	20230802	-34.46	1805	20240305	10.75	2880	-30.59	20240605	1805	10.75	20240305	3050	-34.46	20230802	1805	10.75	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
63	20240722	110545	57	100.00	KOSDAQ	금속	N	N	N	N	N	1999	-21	5	-1.04	35624404	17852	55.79	2025	2025	1983	2625	1415	2020	1995.54	0.63	-9144	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	394	9.21	0.49	12	0.09	217.00	4114.00	3050	20230802	-34.46	1805	20240305	10.75	2880	-30.59	20240605	1805	10.75	20240305	3050	-34.46	20230802	1805	10.75	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
64	20240722	100547	57	100.00	KOSDAQ	금속	N	N	N	N	N	1995	-25	5	-1.24	31963628	16019	50.06	2025	2025	1983	2625	1415	2020	1995.36	0.63	-8598	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	1	1	19700000	393	9.19	0.48	12	0.08	217.00	4114.00	3050	20230802	-34.59	1805	20240305	10.53	2880	-30.73	20240605	1805	10.53	20240305	3050	-34.59	20230802	1805	10.53	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
65	20240722	090545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	5	2	0.25	20245	10	0.03	2025	2025	2020	2625	1415	2020	2024.50	0.63	-1	2066	2043	2017	1994	1968	2054	2005	99	605	500	1290	5	1	19700000	399	9.33	0.49	12	0.00	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.50	N	060380	500	98 억	124994	N	N	N	N
66	20240719	160534	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	5	2	0.25	64230486	31994	20.90	2015	2040	1991	2615	1415	2015	2007.54	0.64	-402	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	398	9.31	0.49	12	0.16	217.00	4114.00	3050	20230802	-33.77	1805	20240305	11.91	2880	-29.86	20240605	1805	11.91	20240305	3050	-33.77	20230802	1805	11.91	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
67	20240719	150538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2000	-15	5	-0.74	58559252	29169	19.06	2015	2040	1991	2615	1415	2015	2007.59	0.64	55	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	394	9.22	0.49	12	0.15	217.00	4114.00	3050	20230802	-34.43	1805	20240305	10.80	2880	-30.56	20240605	1805	10.80	20240305	3050	-34.43	20230802	1805	10.80	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
68	20240719	140543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	56837997	28311	18.50	2015	2040	1991	2615	1415	2015	2007.63	0.64	559	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	396	9.26	0.49	12	0.14	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
69	20240719	130535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	53856322	26824	17.52	2015	2040	1991	2615	1415	2015	2007.77	0.64	647	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	395	9.24	0.49	12	0.14	217.00	4114.00	3050	20230802	-34.26	1805	20240305	11.08	2880	-30.38	20240605	1805	11.08	20240305	3050	-34.26	20230802	1805	11.08	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
70	20240719	120535	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	5	2	0.25	42264457	21058	13.76	2015	2040	1991	2615	1415	2015	2007.05	0.64	2869	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	398	9.31	0.49	12	0.11	217.00	4114.00	3050	20230802	-33.77	1805	20240305	11.91	2880	-29.86	20240605	1805	11.91	20240305	3050	-33.77	20230802	1805	11.91	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
71	20240719	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-5	5	-0.25	35276447	17597	11.50	2015	2040	1991	2615	1415	2015	2004.69	0.64	4443	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	396	9.26	0.49	12	0.09	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
72	20240719	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	15	2	0.74	30301437	15124	9.88	2015	2030	1991	2615	1415	2015	2003.53	0.64	4176	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	400	9.35	0.49	12	0.08	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
73	20240719	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2005	-10	5	-0.50	278050	138	0.09	2015	2015	2005	2615	1415	2015	2014.86	0.64	-32	2119	2067	2023	1971	1927	2045	1949	99	600	500	1280	5	1	19700000	395	9.24	0.49	12	0.00	217.00	4114.00	3050	20230802	-34.26	1805	20240305	11.08	2880	-30.38	20240605	1805	11.08	20240305	3050	-34.26	20230802	1805	11.08	20240305	0.55	N	060380	500	98 억	125300	N	N	N	N
74	20240718	160528	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	305091423	152774	329.65	2040	2075	1979	2650	1430	2040	1997.00	0.75	-21784	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	5	1	19700000	397	9.29	0.49	12	0.78	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
75	20240718	150536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-30	5	-1.47	299371903	149920	323.49	2040	2075	1979	2650	1430	2040	1996.88	0.75	-23216	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	5	1	19700000	396	9.26	0.49	12	0.76	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
76	20240718	140532	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-30	5	-1.47	283817652	142162	306.75	2040	2075	1979	2650	1430	2040	1996.44	0.75	-21687	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	5	1	19700000	396	9.26	0.49	12	0.72	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
77	20240718	130533	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-25	5	-1.23	242416042	121751	262.71	2040	2040	1979	2650	1430	2040	1991.08	0.75	-22631	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	5	1	19700000	397	9.29	0.49	12	0.62	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
78	20240718	120532	57	100.00	KOSDAQ	금속	N	N	N	N	N	1992	-48	5	-2.35	214441474	107772	232.54	2040	2040	1979	2650	1430	2040	1989.77	0.75	-24682	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	1	1	19700000	392	9.18	0.48	12	0.55	217.00	4114.00	3050	20230802	-34.69	1805	20240305	10.36	2880	-30.83	20240605	1805	10.36	20240305	3050	-34.69	20230802	1805	10.36	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
79	20240718	110535	57	100.00	KOSDAQ	금속	N	N	N	N	N	1990	-50	5	-2.45	189131168	95084	205.17	2040	2040	1979	2650	1430	2040	1989.10	0.75	-29670	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	1	1	19700000	392	9.17	0.48	12	0.48	217.00	4114.00	3050	20230802	-34.75	1805	20240305	10.25	2880	-30.90	20240605	1805	10.25	20240305	3050	-34.75	20230802	1805	10.25	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
80	20240718	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	1991	-49	5	-2.40	142489464	71578	154.45	2040	2040	1979	2650	1430	2040	1990.69	0.75	-30326	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	1	1	19700000	392	9.18	0.48	12	0.36	217.00	4114.00	3050	20230802	-34.72	1805	20240305	10.30	2880	-30.87	20240605	1805	10.30	20240305	3050	-34.72	20230802	1805	10.30	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
81	20240718	090537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-30	5	-1.47	4840115	2387	5.15	2040	2040	2010	2650	1430	2040	2027.70	0.75	-1631	2083	2061	2043	2021	2003	2052	2012	99	610	500	1300	5	1	19700000	396	9.26	0.49	12	0.01	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.54	N	060380	500	98 억	146957	N	N	N	N
82	20240717	160559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-30	5	-1.45	93915495	46121	59.01	2050	2065	2025	2690	1450	2070	2036.28	0.69	10167	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	402	9.40	0.50	12	0.23	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
83	20240717	150602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-30	5	-1.45	83731605	41133	52.63	2050	2065	2025	2690	1450	2070	2035.63	0.69	9296	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	402	9.40	0.50	12	0.21	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
84	20240717	140559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-30	5	-1.45	61868695	30387	38.88	2050	2065	2025	2690	1450	2070	2036.03	0.69	9330	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	402	9.40	0.50	12	0.15	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
85	20240717	130559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-30	5	-1.45	54256710	26657	34.10	2050	2065	2025	2690	1450	2070	2035.36	0.69	7717	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	402	9.40	0.50	12	0.14	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
86	20240717	120559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	-30	5	-1.45	50919510	25026	32.02	2050	2065	2025	2690	1450	2070	2034.66	0.69	6554	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	402	9.40	0.50	12	0.13	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
87	20240717	110559	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-20	5	-0.97	19778760	9697	12.41	2050	2065	2030	2690	1450	2070	2039.68	0.69	-250	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	404	9.45	0.50	12	0.05	217.00	4114.00	3050	20230802	-32.79	1805	20240305	13.57	2880	-28.82	20240605	1805	13.57	20240305	3050	-32.79	20230802	1805	13.57	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
88	20240717	100558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-15	5	-0.72	15027630	7369	9.43	2050	2065	2030	2690	1450	2070	2039.30	0.69	747	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	405	9.47	0.50	12	0.04	217.00	4114.00	3050	20230802	-32.62	1805	20240305	13.85	2880	-28.65	20240605	1805	13.85	20240305	3050	-32.62	20230802	1805	13.85	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
89	20240717	090453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-10	5	-0.48	5772565	2824	3.61	2050	2065	2035	2690	1450	2070	2044.11	0.69	360	2170	2120	2060	2010	1950	2145	2035	99	620	500	1320	5	1	19700000	406	9.49	0.50	12	0.01	217.00	4114.00	3050	20230802	-32.46	1805	20240305	14.13	2880	-28.47	20240605	1805	14.13	20240305	3050	-32.46	20230802	1805	14.13	20240305	0.54	N	060380	500	98 억	136330	N	N	N	N
90	20240716	160600	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	60	2	2.99	159654240	78028	154.21	2010	2110	2000	2610	1410	2010	2046.33	0.68	3196	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	408	9.54	0.50	12	0.40	217.00	4114.00	3050	20230802	-32.13	1805	20240305	14.68	2880	-28.12	20240605	1805	14.68	20240305	3050	-32.13	20230802	1805	14.68	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
91	20240716	150605	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	157630185	77042	152.26	2010	2110	2000	2610	1410	2010	2046.26	0.68	3152	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	404	9.45	0.50	12	0.39	217.00	4114.00	3050	20230802	-32.79	1805	20240305	13.57	2880	-28.82	20240605	1805	13.57	20240305	3050	-32.79	20230802	1805	13.57	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
92	20240716	140603	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	123825465	60634	119.83	2010	2110	2000	2610	1410	2010	2042.45	0.68	9655	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	400	9.35	0.49	12	0.31	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
93	20240716	130604	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	118809710	58181	114.98	2010	2110	2000	2610	1410	2010	2042.35	0.68	10472	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	404	9.45	0.50	12	0.30	217.00	4114.00	3050	20230802	-32.79	1805	20240305	13.57	2880	-28.82	20240605	1805	13.57	20240305	3050	-32.79	20230802	1805	13.57	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
94	20240716	120602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	40	2	1.99	114784395	56224	111.11	2010	2110	2000	2610	1410	2010	2041.84	0.68	11645	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	404	9.45	0.50	12	0.29	217.00	4114.00	3050	20230802	-32.79	1805	20240305	13.57	2880	-28.82	20240605	1805	13.57	20240305	3050	-32.79	20230802	1805	13.57	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
95	20240716	110602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2085	75	2	3.73	96711280	47520	93.91	2010	2110	2000	2610	1410	2010	2035.44	0.68	11655	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	411	9.61	0.51	12	0.24	217.00	4114.00	3050	20230802	-31.64	1805	20240305	15.51	2880	-27.60	20240605	1805	15.51	20240305	3050	-31.64	20230802	1805	15.51	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
96	20240716	100602	57	100.00	KOSDAQ	금속	N	N	N	N	N	2020	10	2	0.50	34709145	17175	33.94	2010	2040	2000	2610	1410	2010	2021.24	0.68	209	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	398	9.31	0.49	12	0.09	217.00	4114.00	3050	20230802	-33.77	1805	20240305	11.91	2880	-29.86	20240605	1805	11.91	20240305	3050	-33.77	20230802	1805	11.91	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
97	20240716	090601	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	30	2	1.49	6386900	3173	6.27	2010	2040	2010	2610	1410	2010	2013.43	0.68	-111	2149	2079	1995	1925	1841	2037	1883	99	600	500	1280	5	1	19700000	402	9.40	0.50	12	0.02	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.55	N	060380	500	98 억	133908	N	N	N	N
98	20240715	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	0	3	0.00	98840803	49202	56.43	2020	2065	1911	2610	1410	2010	2008.88	0.67	2463	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	396	9.26	0.49	12	0.25	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
99	20240715	150557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	89174208	44418	50.94	2020	2065	1911	2610	1410	2010	2007.61	0.67	2381	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	399	9.33	0.49	12	0.23	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
100	20240715	140556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	20	2	1.00	53426360	26433	30.31	2020	2065	1999	2610	1410	2010	2021.20	0.67	-2688	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	400	9.35	0.49	12	0.13	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
101	20240715	130556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	25	2	1.24	39304295	19436	22.29	2020	2065	1999	2610	1410	2010	2022.24	0.67	-2200	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	401	9.38	0.49	12	0.10	217.00	4114.00	3050	20230802	-33.28	1805	20240305	12.74	2880	-29.34	20240605	1805	12.74	20240305	3050	-33.28	20230802	1805	12.74	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
102	20240715	120556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	15	2	0.75	32272360	15963	18.31	2020	2065	1999	2610	1410	2010	2021.70	0.67	-2164	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	399	9.33	0.49	12	0.08	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
103	20240715	110556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	5	2	0.25	30466625	15070	17.28	2020	2065	1999	2610	1410	2010	2021.67	0.67	-2057	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	397	9.29	0.49	12	0.08	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
104	20240715	100556	57	100.00	KOSDAQ	금속	N	N	N	N	N	2045	35	2	1.74	17789790	8774	10.06	2020	2065	2005	2610	1410	2010	2027.56	0.67	-1905	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	403	9.42	0.50	12	0.04	217.00	4114.00	3050	20230802	-32.95	1805	20240305	13.30	2880	-28.99	20240605	1805	13.30	20240305	3050	-32.95	20230802	1805	13.30	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
105	20240715	090557	57	100.00	KOSDAQ	금속	N	N	N	N	N	2040	30	2	1.49	2270370	1118	1.28	2020	2065	2020	2610	1410	2010	2030.74	0.67	-500	2094	2052	2023	1981	1952	2037	1966	99	600	500	1280	5	1	19700000	402	9.40	0.50	12	0.01	217.00	4114.00	3050	20230802	-33.11	1805	20240305	13.02	2880	-29.17	20240605	1805	13.02	20240305	3050	-33.11	20230802	1805	13.02	20240305	0.53	N	060380	500	98 억	131325	N	N	N	N
106	20240712	160552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2010	-45	5	-2.19	174734318	86547	59.55	2030	2065	1994	2670	1440	2055	2018.95	0.63	7437	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	396	9.26	0.49	12	0.44	217.00	4114.00	3050	20230802	-34.10	1805	20240305	11.36	2880	-30.21	20240605	1805	11.36	20240305	3050	-34.10	20230802	1805	11.36	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
107	20240712	150554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-30	5	-1.46	129512225	63957	44.00	2030	2065	2005	2670	1440	2055	2024.99	0.63	4523	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	399	9.33	0.49	12	0.32	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
108	20240712	140558	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-20	5	-0.97	82719195	40700	28.00	2030	2065	2005	2670	1440	2055	2032.41	0.63	5013	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	401	9.38	0.49	12	0.21	217.00	4114.00	3050	20230802	-33.28	1805	20240305	12.74	2880	-29.34	20240605	1805	12.74	20240305	3050	-33.28	20230802	1805	12.74	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
109	20240712	130554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2030	-25	5	-1.22	77335750	38043	26.17	2030	2065	2005	2670	1440	2055	2032.85	0.63	6022	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	400	9.35	0.49	12	0.19	217.00	4114.00	3050	20230802	-33.44	1805	20240305	12.47	2880	-29.51	20240605	1805	12.47	20240305	3050	-33.44	20230802	1805	12.47	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
110	20240712	120555	57	100.00	KOSDAQ	금속	N	N	N	N	N	2025	-30	5	-1.46	74544770	36672	25.23	2030	2065	2005	2670	1440	2055	2032.74	0.63	7003	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	399	9.33	0.49	12	0.19	217.00	4114.00	3050	20230802	-33.61	1805	20240305	12.19	2880	-29.69	20240605	1805	12.19	20240305	3050	-33.61	20230802	1805	12.19	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
111	20240712	110552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2015	-40	5	-1.95	71332300	35090	24.14	2030	2065	2005	2670	1440	2055	2032.84	0.63	7314	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	397	9.29	0.49	12	0.18	217.00	4114.00	3050	20230802	-33.93	1805	20240305	11.63	2880	-30.03	20240605	1805	11.63	20240305	3050	-33.93	20230802	1805	11.63	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
112	20240712	100554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2035	-20	5	-0.97	34324735	16860	11.60	2030	2055	2020	2670	1440	2055	2035.87	0.63	3541	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	401	9.38	0.49	12	0.09	217.00	4114.00	3050	20230802	-33.28	1805	20240305	12.74	2880	-29.34	20240605	1805	12.74	20240305	3050	-33.28	20230802	1805	12.74	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
113	20240712	090551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2050	-5	5	-0.24	8946430	4384	3.02	2030	2055	2030	2670	1440	2055	2040.70	0.63	1237	2228	2141	2098	2011	1968	2120	1990	99	615	500	1310	5	1	19700000	404	9.45	0.50	12	0.02	217.00	4114.00	3050	20230802	-32.79	1805	20240305	13.57	2880	-28.82	20240605	1805	13.57	20240305	3050	-32.79	20230802	1805	13.57	20240305	0.49	N	060380	500	98 억	123761	N	N	N	N
114	20240711	160549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2055	-105	5	-4.86	301907170	144027	186.10	2160	2185	2055	2805	1515	2160	2096.18	0.77	-27824	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	405	9.47	0.50	12	0.73	217.00	4114.00	3050	20230802	-32.62	1805	20240305	13.85	2880	-28.65	20240605	1805	13.85	20240305	3050	-32.62	20230802	1805	13.85	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
115	20240711	150555	57	100.00	KOSDAQ	금속	N	N	N	N	N	2070	-90	5	-4.17	278702335	132797	171.59	2160	2185	2055	2805	1515	2160	2098.71	0.77	-21728	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	408	9.54	0.50	12	0.67	217.00	4114.00	3050	20230802	-32.13	1805	20240305	14.68	2880	-28.12	20240605	1805	14.68	20240305	3050	-32.13	20230802	1805	14.68	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
116	20240711	140554	57	100.00	KOSDAQ	금속	N	N	N	N	N	2060	-100	5	-4.63	239217840	113744	146.97	2160	2185	2055	2805	1515	2160	2103.12	0.77	-12606	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	406	9.49	0.50	12	0.58	217.00	4114.00	3050	20230802	-32.46	1805	20240305	14.13	2880	-28.47	20240605	1805	14.13	20240305	3050	-32.46	20230802	1805	14.13	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
117	20240711	130552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-40	5	-1.85	98585585	46328	59.86	2160	2185	2115	2805	1515	2160	2127.99	0.77	-9781	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	418	9.77	0.52	12	0.24	217.00	4114.00	3050	20230802	-30.49	1805	20240305	17.45	2880	-26.39	20240605	1805	17.45	20240305	3050	-30.49	20230802	1805	17.45	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
118	20240711	120553	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-30	5	-1.39	51535325	24158	31.21	2160	2185	2120	2805	1515	2160	2133.26	0.77	2362	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	420	9.82	0.52	12	0.12	217.00	4114.00	3050	20230802	-30.16	1805	20240305	18.01	2880	-26.04	20240605	1805	18.01	20240305	3050	-30.16	20230802	1805	18.01	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
119	20240711	110551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-20	5	-0.93	30441180	14258	18.42	2160	2185	2120	2805	1515	2160	2135.02	0.77	3781	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	422	9.86	0.52	12	0.07	217.00	4114.00	3050	20230802	-29.84	1805	20240305	18.56	2880	-25.69	20240605	1805	18.56	20240305	3050	-29.84	20230802	1805	18.56	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
120	20240711	100551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	-15	5	-0.69	21104635	9895	12.79	2160	2185	2120	2805	1515	2160	2132.86	0.77	5002	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	423	9.88	0.52	12	0.05	217.00	4114.00	3050	20230802	-29.67	1805	20240305	18.84	2880	-25.52	20240605	1805	18.84	20240305	3050	-29.67	20230802	1805	18.84	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
121	20240711	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2140	-20	5	-0.93	729375	339	0.44	2160	2160	2140	2805	1515	2160	2151.55	0.77	-3	2273	2216	2183	2126	2093	2200	2110	99	645	500	1380	5	1	19700000	422	9.86	0.52	12	0.00	217.00	4114.00	3050	20230802	-29.84	1805	20240305	18.56	2880	-25.69	20240605	1805	18.56	20240305	3050	-29.84	20230802	1805	18.56	20240305	0.50	N	060380	500	98 억	152119	N	N	N	N
122	20240710	160550	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-80	5	-3.57	167746850	76774	77.45	2240	2240	2150	2910	1570	2240	2184.94	0.89	-24294	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	426	9.95	0.53	12	0.39	217.00	4114.00	3050	20230802	-29.18	1805	20240305	19.67	2880	-25.00	20240605	1805	19.67	20240305	3050	-29.18	20230802	1805	19.67	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
123	20240710	150551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-80	5	-3.57	160312600	73346	73.99	2240	2240	2150	2910	1570	2240	2185.70	0.89	-22192	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	426	9.95	0.53	12	0.37	217.00	4114.00	3050	20230802	-29.18	1805	20240305	19.67	2880	-25.00	20240605	1805	19.67	20240305	3050	-29.18	20230802	1805	19.67	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
124	20240710	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-50	5	-2.23	152702645	69833	70.44	2240	2240	2150	2910	1570	2240	2186.68	0.89	-22161	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	431	10.09	0.53	12	0.35	217.00	4114.00	3050	20230802	-28.20	1805	20240305	21.33	2880	-23.96	20240605	1805	21.33	20240305	3050	-28.20	20230802	1805	21.33	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
125	20240710	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	-70	5	-3.12	147446980	67417	68.01	2240	2240	2150	2910	1570	2240	2187.09	0.89	-20662	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	427	10.00	0.53	12	0.34	217.00	4114.00	3050	20230802	-28.85	1805	20240305	20.22	2880	-24.65	20240605	1805	20.22	20240305	3050	-28.85	20230802	1805	20.22	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
126	20240710	120550	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-55	5	-2.46	101292540	46135	46.54	2240	2240	2170	2910	1570	2240	2195.57	0.89	-3516	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	430	10.07	0.53	12	0.23	217.00	4114.00	3050	20230802	-28.36	1805	20240305	21.05	2880	-24.13	20240605	1805	21.05	20240305	3050	-28.36	20230802	1805	21.05	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
127	20240710	110550	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	-45	5	-2.01	89409260	40698	41.05	2240	2240	2170	2910	1570	2240	2196.90	0.89	-2407	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	432	10.12	0.53	12	0.21	217.00	4114.00	3050	20230802	-28.03	1805	20240305	21.61	2880	-23.78	20240605	1805	21.61	20240305	3050	-28.03	20230802	1805	21.61	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
128	20240710	100546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-30	5	-1.34	38278235	17366	17.52	2240	2240	2190	2910	1570	2240	2204.21	0.89	222	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	435	10.18	0.54	12	0.09	217.00	4114.00	3050	20230802	-27.54	1805	20240305	22.44	2880	-23.26	20240605	1805	22.44	20240305	3050	-27.54	20230802	1805	22.44	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
129	20240710	090548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2205	-35	5	-1.56	4742780	2131	2.15	2240	2240	2200	2910	1570	2240	2225.61	0.89	475	2336	2287	2221	2172	2106	2312	2197	99	670	500	1430	5	1	19700000	434	10.16	0.54	12	0.01	217.00	4114.00	3050	20230802	-27.70	1805	20240305	22.16	2880	-23.44	20240605	1805	22.16	20240305	3050	-27.70	20230802	1805	22.16	20240305	0.50	N	060380	500	98 억	175955	N	N	N	N
130	20240709	160548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2240	50	2	2.28	219215955	99128	104.82	2200	2270	2155	2845	1535	2190	2211.41	0.92	-6000	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	441	10.32	0.54	12	0.50	217.00	4114.00	3050	20230802	-26.56	1805	20240305	24.10	2880	-22.22	20240605	1805	24.10	20240305	3050	-26.56	20230802	1805	24.10	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
131	20240709	150548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	25	2	1.14	199133760	90110	95.28	2200	2270	2155	2845	1535	2190	2209.90	0.92	-1942	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	436	10.21	0.54	12	0.46	217.00	4114.00	3050	20230802	-27.38	1805	20240305	22.71	2880	-23.09	20240605	1805	22.71	20240305	3050	-27.38	20230802	1805	22.71	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
132	20240709	140549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2245	55	2	2.51	173978860	78761	83.28	2200	2270	2155	2845	1535	2190	2208.95	0.92	-1169	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	442	10.35	0.55	12	0.40	217.00	4114.00	3050	20230802	-26.39	1805	20240305	24.38	2880	-22.05	20240605	1805	24.38	20240305	3050	-26.39	20230802	1805	24.38	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
133	20240709	130551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	62423330	28751	30.40	2200	2200	2155	2845	1535	2190	2171.17	0.92	1512	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	429	10.05	0.53	12	0.15	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
134	20240709	120552	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	56817740	26170	27.67	2200	2200	2155	2845	1535	2190	2171.10	0.92	1542	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	429	10.05	0.53	12	0.13	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
135	20240709	110551	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	53000560	24419	25.82	2200	2200	2155	2845	1535	2190	2170.46	0.92	1885	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	429	10.05	0.53	12	0.12	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
136	20240709	100550	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-10	5	-0.46	32508925	14968	15.83	2200	2200	2155	2845	1535	2190	2171.90	0.92	1988	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	429	10.05	0.53	12	0.08	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
137	20240709	090549	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	-30	5	-1.37	6860900	3155	3.34	2200	2200	2155	2845	1535	2190	2174.61	0.92	136	2263	2226	2158	2121	2053	2245	2140	99	655	500	1400	5	1	19700000	426	9.95	0.53	12	0.02	217.00	4114.00	3050	20230802	-29.18	1805	20240305	19.67	2880	-25.00	20240605	1805	19.67	20240305	3050	-29.18	20230802	1805	19.67	20240305	0.50	N	060380	500	98 억	181484	N	N	N	N
138	20240708	160545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	20	2	0.92	201536100	94349	103.52	2170	2195	2090	2820	1520	2170	2135.85	0.89	5041	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	431	10.09	0.53	12	0.48	217.00	4114.00	3050	20230802	-28.20	1805	20240305	21.33	2880	-23.96	20240605	1805	21.33	20240305	3050	-28.20	20230802	1805	21.33	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
139	20240708	150546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-35	5	-1.61	181335110	85044	93.31	2170	2195	2090	2820	1520	2170	2132.25	0.89	5303	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	421	9.84	0.52	12	0.43	217.00	4114.00	3050	20230802	-30.00	1805	20240305	18.28	2880	-25.87	20240605	1805	18.28	20240305	3050	-30.00	20230802	1805	18.28	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
140	20240708	140548	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-15	5	-0.69	177316235	83165	91.25	2170	2195	2090	2820	1520	2170	2132.10	0.89	5183	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	425	9.93	0.52	12	0.42	217.00	4114.00	3050	20230802	-29.34	1805	20240305	19.39	2880	-25.17	20240605	1805	19.39	20240305	3050	-29.34	20230802	1805	19.39	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
141	20240708	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	-20	5	-0.92	118385495	55607	61.01	2170	2195	2090	2820	1520	2170	2128.97	0.89	5571	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	424	9.91	0.52	12	0.28	217.00	4114.00	3050	20230802	-29.51	1805	20240305	19.11	2880	-25.35	20240605	1805	19.11	20240305	3050	-29.51	20230802	1805	19.11	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
142	20240708	120546	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-65	5	-3.00	106682780	50094	54.96	2170	2195	2090	2820	1520	2170	2129.65	0.89	2781	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	415	9.70	0.51	12	0.25	217.00	4114.00	3050	20230802	-30.98	1805	20240305	16.62	2880	-26.91	20240605	1805	16.62	20240305	3050	-30.98	20230802	1805	16.62	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
143	20240708	110544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2090	-80	5	-3.69	98585935	46241	50.74	2170	2195	2090	2820	1520	2170	2132.00	0.89	2089	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	412	9.63	0.51	12	0.23	217.00	4114.00	3050	20230802	-31.48	1805	20240305	15.79	2880	-27.43	20240605	1805	15.79	20240305	3050	-31.48	20230802	1805	15.79	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
144	20240708	100545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-55	5	-2.53	66857810	31192	34.22	2170	2195	2105	2820	1520	2170	2143.43	0.89	5885	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	417	9.75	0.51	12	0.16	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2880	-26.56	20240605	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
145	20240708	090545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	-15	5	-0.69	13605220	6288	6.90	2170	2195	2155	2820	1520	2170	2163.68	0.89	3454	2283	2226	2153	2096	2023	2255	2125	99	650	500	1380	5	1	19700000	425	9.93	0.52	12	0.03	217.00	4114.00	3050	20230802	-29.34	1805	20240305	19.39	2880	-25.17	20240605	1805	19.39	20240305	3050	-29.34	20230802	1805	19.39	20240305	0.50	N	060380	500	98 억	176115	N	N	N	N
146	20240705	160542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2170	55	2	2.60	195380715	91130	191.26	2115	2210	2080	2745	1485	2115	2143.81	0.87	5064	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	427	10.00	0.53	12	0.46	217.00	4114.00	3050	20230802	-28.85	1805	20240305	20.22	2880	-24.65	20240605	1805	20.22	20240305	3050	-28.85	20230802	1805	20.22	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
147	20240705	150545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2155	40	2	1.89	188805940	88094	184.89	2115	2210	2080	2745	1485	2115	2143.23	0.87	5417	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	425	9.93	0.52	12	0.45	217.00	4114.00	3050	20230802	-29.34	1805	20240305	19.39	2880	-25.17	20240605	1805	19.39	20240305	3050	-29.34	20230802	1805	19.39	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
148	20240705	140545	57	100.00	KOSDAQ	금속	N	N	N	N	N	2150	35	2	1.65	179214265	83639	175.54	2115	2210	2080	2745	1485	2115	2142.71	0.87	3331	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	424	9.91	0.52	12	0.42	217.00	4114.00	3050	20230802	-29.51	1805	20240305	19.11	2880	-25.35	20240605	1805	19.11	20240305	3050	-29.51	20230802	1805	19.11	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
149	20240705	130544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	65	2	3.07	125466880	58645	123.08	2115	2210	2080	2745	1485	2115	2139.43	0.87	-614	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	429	10.05	0.53	12	0.30	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
150	20240705	120544	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	80	2	3.78	104057060	48811	102.45	2115	2210	2080	2745	1485	2115	2131.84	0.87	3108	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	432	10.12	0.53	12	0.25	217.00	4114.00	3050	20230802	-28.03	1805	20240305	21.61	2880	-23.78	20240605	1805	21.61	20240305	3050	-28.03	20230802	1805	21.61	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
151	20240705	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2195	80	2	3.78	79453545	37515	78.74	2115	2210	2080	2745	1485	2115	2117.91	0.87	2398	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	432	10.12	0.53	12	0.19	217.00	4114.00	3050	20230802	-28.03	1805	20240305	21.61	2880	-23.78	20240605	1805	21.61	20240305	3050	-28.03	20230802	1805	21.61	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
152	20240705	100542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	5	2	0.24	47645775	22713	47.67	2115	2145	2080	2745	1485	2115	2097.73	0.87	3229	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	418	9.77	0.52	12	0.12	217.00	4114.00	3050	20230802	-30.49	1805	20240305	17.45	2880	-26.39	20240605	1805	17.45	20240305	3050	-30.49	20230802	1805	17.45	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
153	20240705	090543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-15	5	-0.71	1872370	887	1.86	2115	2115	2100	2745	1485	2115	2110.90	0.87	-71	2168	2141	2118	2091	2068	2130	2080	99	630	500	1350	5	1	19700000	414	9.68	0.51	12	0.00	217.00	4114.00	3050	20230802	-31.15	1805	20240305	16.34	2880	-27.08	20240605	1805	16.34	20240305	3050	-31.15	20230802	1805	16.34	20240305	0.51	N	060380	500	98 억	170598	N	N	N	N
154	20240704	160540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-30	5	-1.40	100602835	47625	20.17	2145	2145	2095	2785	1505	2145	2112.40	0.82	9374	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	417	9.75	0.51	12	0.24	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2880	-26.56	20240605	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
155	20240704	150543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2100	-45	5	-2.10	93808350	44385	18.80	2145	2145	2095	2785	1505	2145	2113.51	0.82	9220	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	414	9.68	0.51	12	0.23	217.00	4114.00	3050	20230802	-31.15	1805	20240305	16.34	2880	-27.08	20240605	1805	16.34	20240305	3050	-31.15	20230802	1805	16.34	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
156	20240704	140542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-40	5	-1.86	81819170	38669	16.38	2145	2145	2095	2785	1505	2145	2115.89	0.82	8374	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	415	9.70	0.51	12	0.20	217.00	4114.00	3050	20230802	-30.98	1805	20240305	16.62	2880	-26.91	20240605	1805	16.62	20240305	3050	-30.98	20230802	1805	16.62	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
157	20240704	130543	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-30	5	-1.40	66645440	31479	13.33	2145	2145	2100	2785	1505	2145	2117.14	0.82	8861	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	417	9.75	0.51	12	0.16	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2880	-26.56	20240605	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
158	20240704	120541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-30	5	-1.40	46446925	21947	9.30	2145	2145	2100	2785	1505	2145	2116.32	0.82	6572	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	417	9.75	0.51	12	0.11	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2880	-26.56	20240605	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
159	20240704	110541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	-25	5	-1.17	41871635	19785	8.38	2145	2145	2100	2785	1505	2145	2116.33	0.82	6709	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	418	9.77	0.52	12	0.10	217.00	4114.00	3050	20230802	-30.49	1805	20240305	17.45	2880	-26.39	20240605	1805	17.45	20240305	3050	-30.49	20230802	1805	17.45	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
160	20240704	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-20	5	-0.93	28328625	13379	5.67	2145	2145	2100	2785	1505	2145	2117.39	0.82	1565	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	419	9.79	0.52	12	0.07	217.00	4114.00	3050	20230802	-30.33	1805	20240305	17.73	2880	-26.22	20240605	1805	17.73	20240305	3050	-30.33	20230802	1805	17.73	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
161	20240704	090542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	0	3	0.00	4790590	2242	0.95	2145	2145	2130	2785	1505	2145	2136.75	0.82	-1374	2285	2215	2145	2075	2005	2250	2110	99	640	500	1370	5	1	19700000	423	9.88	0.52	12	0.01	217.00	4114.00	3050	20230802	-29.67	1805	20240305	18.84	2880	-25.52	20240605	1805	18.84	20240305	3050	-29.67	20230802	1805	18.84	20240305	0.50	N	060380	500	98 억	160789	N	N	N	N
162	20240703	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2145	40	2	1.90	500985565	235037	270.15	2105	2215	2075	2735	1475	2105	2131.41	0.97	-29342	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	423	9.88	0.52	12	1.19	217.00	4114.00	3050	20230802	-29.67	1805	20240305	18.84	2880	-25.52	20240605	1805	18.84	20240305	3050	-29.67	20230802	1805	18.84	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
163	20240703	150541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	20	2	0.95	476966170	223806	257.25	2105	2215	2075	2735	1475	2105	2131.16	0.97	-25817	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	419	9.79	0.52	12	1.14	217.00	4114.00	3050	20230802	-30.33	1805	20240305	17.73	2880	-26.22	20240605	1805	17.73	20240305	3050	-30.33	20230802	1805	17.73	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
164	20240703	140541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2120	15	2	0.71	444058055	208290	239.41	2105	2215	2075	2735	1475	2105	2131.92	0.97	-25594	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	418	9.77	0.52	12	1.06	217.00	4114.00	3050	20230802	-30.49	1805	20240305	17.45	2880	-26.39	20240605	1805	17.45	20240305	3050	-30.49	20230802	1805	17.45	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
165	20240703	130540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2160	55	2	2.61	377903290	177539	204.07	2105	2215	2075	2735	1475	2105	2128.56	0.97	-17759	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	426	9.95	0.53	12	0.90	217.00	4114.00	3050	20230802	-29.18	1805	20240305	19.67	2880	-25.00	20240605	1805	19.67	20240305	3050	-29.18	20230802	1805	19.67	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
166	20240703	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	30	2	1.43	226388250	107641	123.72	2105	2145	2075	2735	1475	2105	2103.18	0.97	-4979	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	421	9.84	0.52	12	0.55	217.00	4114.00	3050	20230802	-30.00	1805	20240305	18.28	2880	-25.87	20240605	1805	18.28	20240305	3050	-30.00	20230802	1805	18.28	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
167	20240703	110542	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	0	3	0.00	195852700	93249	107.18	2105	2145	2075	2735	1475	2105	2100.32	0.97	864	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	415	9.70	0.51	12	0.47	217.00	4114.00	3050	20230802	-30.98	1805	20240305	16.62	2880	-26.91	20240605	1805	16.62	20240305	3050	-30.98	20230802	1805	16.62	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
168	20240703	100541	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	30	2	1.43	93376570	44496	51.14	2105	2145	2075	2735	1475	2105	2098.54	0.97	190	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	421	9.84	0.52	12	0.23	217.00	4114.00	3050	20230802	-30.00	1805	20240305	18.28	2880	-25.87	20240605	1805	18.28	20240305	3050	-30.00	20230802	1805	18.28	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
169	20240703	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	25	2	1.19	3445535	1635	1.88	2105	2130	2105	2735	1475	2105	2107.36	0.97	-34	2211	2157	2131	2077	2051	2145	2065	99	630	500	1340	5	1	19700000	420	9.82	0.52	12	0.01	217.00	4114.00	3050	20230802	-30.16	1805	20240305	18.01	2880	-26.04	20240605	1805	18.01	20240305	3050	-30.16	20230802	1805	18.01	20240305	0.51	N	060380	500	98 억	191344	N	N	N	N
170	20240702	160538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2105	-70	5	-3.22	184525100	86642	107.71	2175	2185	2105	2825	1525	2175	2129.74	0.95	4244	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	415	9.70	0.51	12	0.44	217.00	4114.00	3050	20230802	-30.98	1805	20240305	16.62	2880	-26.91	20240605	1805	16.62	20240305	3050	-30.98	20230802	1805	16.62	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
171	20240702	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2125	-50	5	-2.30	165331705	77540	96.40	2175	2185	2105	2825	1525	2175	2132.21	0.95	3274	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	419	9.79	0.52	12	0.39	217.00	4114.00	3050	20230802	-30.33	1805	20240305	17.73	2880	-26.22	20240605	1805	17.73	20240305	3050	-30.33	20230802	1805	17.73	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
172	20240702	140539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2115	-60	5	-2.76	155213290	72752	90.44	2175	2185	2105	2825	1525	2175	2133.46	0.95	3127	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	417	9.75	0.51	12	0.37	217.00	4114.00	3050	20230802	-30.66	1805	20240305	17.17	2880	-26.56	20240605	1805	17.17	20240305	3050	-30.66	20230802	1805	17.17	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
173	20240702	130539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-45	5	-2.07	139320210	65225	81.09	2175	2185	2105	2825	1525	2175	2135.99	0.95	742	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	420	9.82	0.52	12	0.33	217.00	4114.00	3050	20230802	-30.16	1805	20240305	18.01	2880	-26.04	20240605	1805	18.01	20240305	3050	-30.16	20230802	1805	18.01	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
174	20240702	120540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-40	5	-1.84	130532485	61095	75.95	2175	2185	2105	2825	1525	2175	2136.55	0.95	1099	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	421	9.84	0.52	12	0.31	217.00	4114.00	3050	20230802	-30.00	1805	20240305	18.28	2880	-25.87	20240605	1805	18.28	20240305	3050	-30.00	20230802	1805	18.28	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
175	20240702	110539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2135	-40	5	-1.84	106451975	49828	61.95	2175	2185	2105	2825	1525	2175	2136.39	0.95	912	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	421	9.84	0.52	12	0.25	217.00	4114.00	3050	20230802	-30.00	1805	20240305	18.28	2880	-25.87	20240605	1805	18.28	20240305	3050	-30.00	20230802	1805	18.28	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
176	20240702	100539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2130	-45	5	-2.07	100225405	46902	58.31	2175	2185	2105	2825	1525	2175	2136.91	0.95	1225	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	420	9.82	0.52	12	0.24	217.00	4114.00	3050	20230802	-30.16	1805	20240305	18.01	2880	-26.04	20240605	1805	18.01	20240305	3050	-30.16	20230802	1805	18.01	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
177	20240702	090540	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	5	2	0.23	4552895	2096	2.61	2175	2180	2165	2825	1525	2175	2172.18	0.95	369	2245	2210	2185	2150	2125	2197	2137	99	650	500	1390	5	1	19700000	429	10.05	0.53	12	0.01	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.48	N	060380	500	98 억	186967	N	N	N	N
178	20240701	160537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-45	5	-2.03	174543465	79926	42.48	2200	2220	2160	2885	1555	2220	2183.81	0.86	16112	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	428	10.02	0.53	12	0.41	217.00	4114.00	3050	20230802	-28.69	1805	20240305	20.50	2880	-24.48	20240605	1805	20.50	20240305	3050	-28.69	20230802	1805	20.50	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
179	20240701	150539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-40	5	-1.80	147204565	67304	35.77	2200	2220	2165	2885	1555	2220	2187.16	0.86	14120	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	429	10.05	0.53	12	0.34	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
180	20240701	140538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2180	-40	5	-1.80	127769215	58361	31.02	2200	2220	2165	2885	1555	2220	2189.29	0.86	14852	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	429	10.05	0.53	12	0.30	217.00	4114.00	3050	20230802	-28.52	1805	20240305	20.78	2880	-24.31	20240605	1805	20.78	20240305	3050	-28.52	20230802	1805	20.78	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
181	20240701	130538	57	100.00	KOSDAQ	금속	N	N	N	N	N	2175	-45	5	-2.03	127170130	58086	30.87	2200	2220	2165	2885	1555	2220	2189.34	0.86	14855	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	428	10.02	0.53	12	0.29	217.00	4114.00	3050	20230802	-28.69	1805	20240305	20.50	2880	-24.48	20240605	1805	20.50	20240305	3050	-28.69	20230802	1805	20.50	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
182	20240701	120539	57	100.00	KOSDAQ	금속	N	N	N	N	N	2190	-30	5	-1.35	119973355	54792	29.12	2200	2220	2165	2885	1555	2220	2189.61	0.86	14909	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	431	10.09	0.53	12	0.28	217.00	4114.00	3050	20230802	-28.20	1805	20240305	21.33	2880	-23.96	20240605	1805	21.33	20240305	3050	-28.20	20230802	1805	21.33	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
183	20240701	110537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2210	-10	5	-0.45	93316950	42655	22.67	2200	2215	2165	2885	1555	2220	2187.71	0.86	12379	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	435	10.18	0.54	12	0.22	217.00	4114.00	3050	20230802	-27.54	1805	20240305	22.44	2880	-23.26	20240605	1805	22.44	20240305	3050	-27.54	20230802	1805	22.44	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
184	20240701	100537	57	100.00	KOSDAQ	금속	N	N	N	N	N	2185	-35	5	-1.58	77178705	35307	18.77	2200	2215	2165	2885	1555	2220	2185.93	0.86	11563	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	430	10.07	0.53	12	0.18	217.00	4114.00	3050	20230802	-28.36	1805	20240305	21.05	2880	-24.13	20240605	1805	21.05	20240305	3050	-28.36	20230802	1805	21.05	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N
185	20240701	090536	57	100.00	KOSDAQ	금속	N	N	N	N	N	2215	-5	5	-0.23	13150695	5986	3.18	2200	2215	2175	2885	1555	2220	2196.91	0.86	859	2393	2306	2258	2171	2123	2282	2147	99	665	500	1420	5	1	19700000	436	10.21	0.54	12	0.03	217.00	4114.00	3050	20230802	-27.38	1805	20240305	22.71	2880	-23.09	20240605	1805	22.71	20240305	3050	-27.38	20230802	1805	22.71	20240305	0.54	N	060380	500	98 억	169697	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History