KissMeData/039240/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160456	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	88663460	29869	201.64	2980	3000	2940	3850	2080	2965	2968.41	1.11	-10062	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	801	9.37	0.74	12	0.11	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2895	2.59	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
3	20240731	150457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	83805595	28230	190.58	2980	3000	2940	3850	2080	2965	2968.67	1.11	-10062	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	800	9.35	0.74	12	0.10	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
4	20240731	140500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	10	2	0.34	68046295	22913	154.68	2980	3000	2940	3850	2080	2965	2969.77	1.11	-7109	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	803	9.38	0.74	12	0.08	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2895	2.76	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
5	20240731	130458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	20	2	0.67	63189255	21280	143.66	2980	3000	2940	3850	2080	2965	2969.42	1.11	-5584	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	805	9.42	0.75	12	0.08	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
6	20240731	120500	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	33062785	11186	75.51	2980	2980	2940	3850	2080	2965	2955.73	1.11	-4728	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	800	9.35	0.74	12	0.04	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
7	20240731	110458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	10	2	0.34	28336510	9592	64.75	2980	2980	2940	3850	2080	2965	2954.18	1.11	-3147	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	803	9.38	0.74	12	0.04	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2895	2.76	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
8	20240731	100458	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-10	5	-0.34	13711465	4643	31.34	2980	2980	2940	3850	2080	2965	2953.15	1.11	-1896	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	797	9.32	0.74	12	0.02	317.00	3999.00	3615	20240418	-18.26	2830	20230726	4.42	3615	-18.26	20240418	2895	2.07	20240725	3615	-18.26	20240418	2895	2.07	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
9	20240731	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-10	5	-0.34	2248580	760	5.13	2980	2980	2955	3850	2080	2965	2958.66	1.11	-510	3021	2992	2961	2932	2901	2977	2917	27	885	100	2190	5	1	26979604	797	9.32	0.74	12	0.00	317.00	3999.00	3615	20240418	-18.26	2830	20230726	4.42	3615	-18.26	20240418	2895	2.07	20240725	3615	-18.26	20240418	2895	2.07	20240725	2.07	N	039240	100	26 억	299509	N	N	N	N
10	20240730	160446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	43860170	14813	60.76	2990	2990	2930	3850	2080	2965	2960.92	1.13	-4782	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	800	9.35	0.74	12	0.05	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
11	20240730	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	39746400	13419	55.04	2990	2990	2930	3850	2080	2965	2961.95	1.13	-4473	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	800	9.35	0.74	12	0.05	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
12	20240730	140447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	33626325	11350	46.55	2990	2990	2930	3850	2080	2965	2962.67	1.13	-4334	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	801	9.37	0.74	12	0.04	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2895	2.59	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
13	20240730	130451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	27065715	9134	37.46	2990	2990	2930	3850	2080	2965	2963.18	1.13	-2243	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	801	9.37	0.74	12	0.03	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2895	2.59	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
14	20240730	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	0	3	0.00	24660930	8323	34.14	2990	2990	2930	3850	2080	2965	2962.99	1.13	-1847	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	800	9.35	0.74	12	0.03	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
15	20240730	110452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	5	2	0.17	23225465	7839	32.15	2990	2990	2930	3850	2080	2965	2962.81	1.13	-1846	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	801	9.37	0.74	12	0.03	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2895	2.59	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
16	20240730	100452	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	15	2	0.51	18632200	6291	25.80	2990	2990	2930	3850	2080	2965	2961.72	1.13	-625	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	804	9.40	0.75	12	0.02	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
17	20240730	090454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	20	2	0.67	432985	145	0.59	2990	2990	2970	3850	2080	2965	2986.10	1.13	-24	2998	2981	2973	2956	2948	2977	2952	27	885	100	2190	5	1	26979604	805	9.42	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.07	N	039240	100	26 억	304291	N	N	N	N
18	20240729	160447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-10	5	-0.34	72229495	24276	65.66	2990	2990	2965	3865	2085	2975	2975.35	1.12	300	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	800	9.35	0.74	12	0.09	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
19	20240729	150450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-10	5	-0.34	63817565	21439	57.98	2990	2990	2965	3865	2085	2975	2976.70	1.12	1361	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	800	9.35	0.74	12	0.08	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2895	2.42	20240725	3615	-17.98	20240418	2895	2.42	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
20	20240729	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	10	2	0.34	57818155	19422	52.53	2990	2990	2965	3865	2085	2975	2976.94	1.12	1361	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	805	9.42	0.75	12	0.07	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
21	20240729	130457	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	51466485	17283	46.74	2990	2990	2965	3865	2085	2975	2977.87	1.12	1361	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	804	9.40	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
22	20240729	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	10	2	0.34	50828760	17069	46.16	2990	2990	2965	3865	2085	2975	2977.84	1.12	1361	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	805	9.42	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
23	20240729	110451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	10	2	0.34	46734170	15696	42.45	2990	2990	2965	3865	2085	2975	2977.46	1.12	2390	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	805	9.42	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
24	20240729	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	10	2	0.34	45629590	15326	41.45	2990	2990	2965	3865	2085	2975	2977.27	1.12	2459	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	805	9.42	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2895	3.11	20240725	3615	-17.43	20240418	2895	3.11	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
25	20240729	090446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	5	2	0.17	98510	33	0.09	2990	2990	2975	3865	2085	2975	2985.15	1.12	-14	3018	2996	2963	2941	2908	3007	2952	27	890	100	2200	5	1	26979604	804	9.40	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2895	2.94	20240725	2.18	N	039240	100	26 억	302984	N	N	N	N
26	20240726	160440	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	45	2	1.54	108889050	36797	31.74	2930	2985	2930	3805	2055	2930	2959.18	1.16	-8720	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	803	9.38	0.74	12	0.14	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2830	5.12	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
27	20240726	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	45	2	1.54	103180725	34876	30.09	2930	2985	2930	3805	2055	2930	2958.50	1.16	-8595	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	803	9.38	0.74	12	0.13	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2895	2.76	20240725	3615	-17.70	20240418	2830	5.12	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
28	20240726	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	40	2	1.37	96424200	32601	28.12	2930	2985	2930	3805	2055	2930	2957.71	1.16	-6853	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	801	9.37	0.74	12	0.12	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2830	4.95	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
29	20240726	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	50	2	1.71	89767335	30355	26.19	2930	2985	2930	3805	2055	2930	2957.25	1.16	-6116	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	804	9.40	0.75	12	0.11	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2895	2.94	20240725	3615	-17.57	20240418	2830	5.30	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
30	20240726	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	40	2	1.37	67671660	22926	19.78	2930	2985	2930	3805	2055	2930	2951.74	1.16	-1342	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	801	9.37	0.74	12	0.08	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2895	2.59	20240725	3615	-17.84	20240418	2830	4.95	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
31	20240726	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	25	2	0.85	40901720	13930	12.02	2930	2965	2930	3805	2055	2930	2936.23	1.16	2796	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	797	9.32	0.74	12	0.05	317.00	3999.00	3615	20240418	-18.26	2830	20230726	4.42	3615	-18.26	20240418	2895	2.07	20240725	3615	-18.26	20240418	2830	4.42	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
32	20240726	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	10	2	0.34	15482645	5276	4.55	2930	2965	2930	3805	2055	2930	2934.54	1.16	-615	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	793	9.27	0.74	12	0.02	317.00	3999.00	3615	20240418	-18.67	2830	20230726	3.89	3615	-18.67	20240418	2895	1.55	20240725	3615	-18.67	20240418	2830	3.89	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
33	20240726	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	10	2	0.34	1072900	366	0.32	2930	2950	2930	3805	2055	2930	2931.42	1.16	-18	3000	2965	2930	2895	2860	2947	2877	27	875	100	2160	5	1	26979604	793	9.27	0.74	12	0.00	317.00	3999.00	3615	20240418	-18.67	2830	20230726	3.89	3615	-18.67	20240418	2895	1.55	20240725	3615	-18.67	20240418	2830	3.89	20230726	2.14	N	039240	100	26 억	311706	N	N	N	N
34	20240725	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	2930	-35	5	-1.18	337580930	115514	100.81	2955	2965	2895	3850	2080	2965	2922.42	1.13	5551	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	791	9.24	0.73	12	0.43	317.00	3999.00	3615	20240418	-18.95	2830	20230726	3.53	3615	-18.95	20240418	2895	1.21	20240725	3615	-18.95	20240418	2830	3.53	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
35	20240725	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2955	-10	5	-0.34	324505565	111058	96.93	2955	2965	2895	3850	2080	2965	2921.95	1.13	7877	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	797	9.32	0.74	12	0.41	317.00	3999.00	3615	20240418	-18.26	2830	20230726	4.42	3615	-18.26	20240418	2895	2.07	20240725	3615	-18.26	20240418	2830	4.42	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
36	20240725	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	288736515	98872	86.29	2955	2965	2895	3850	2080	2965	2920.31	1.13	8196	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	795	9.29	0.74	12	0.37	317.00	3999.00	3615	20240418	-18.53	2830	20230726	4.06	3615	-18.53	20240418	2895	1.73	20240725	3615	-18.53	20240418	2830	4.06	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
37	20240725	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2945	-20	5	-0.67	262583735	89958	78.51	2955	2965	2895	3850	2080	2965	2918.96	1.13	10259	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	795	9.29	0.74	12	0.33	317.00	3999.00	3615	20240418	-18.53	2830	20230726	4.06	3615	-18.53	20240418	2895	1.73	20240725	3615	-18.53	20240418	2830	4.06	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
38	20240725	120448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-25	5	-0.84	243081860	83307	72.71	2955	2965	2895	3850	2080	2965	2917.90	1.13	10612	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	793	9.27	0.74	12	0.31	317.00	3999.00	3615	20240418	-18.67	2830	20230726	3.89	3615	-18.67	20240418	2895	1.55	20240725	3615	-18.67	20240418	2830	3.89	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
39	20240725	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2920	-45	5	-1.52	226207995	77553	67.68	2955	2965	2895	3850	2080	2965	2916.82	1.13	11532	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	788	9.21	0.73	12	0.29	317.00	3999.00	3615	20240418	-19.23	2830	20230726	3.18	3615	-19.23	20240418	2895	0.86	20240725	3615	-19.23	20240418	2830	3.18	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
40	20240725	100445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-40	5	-1.35	175209720	60067	52.42	2955	2965	2895	3850	2080	2965	2916.90	1.13	7441	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	789	9.23	0.73	12	0.22	317.00	3999.00	3615	20240418	-19.09	2830	20230726	3.36	3615	-19.09	20240418	2895	1.04	20240725	3615	-19.09	20240418	2830	3.36	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
41	20240725	090443	57	100.00	KOSDAQ	금속	N	N	N	N	N	2950	-15	5	-0.51	7217370	2445	2.13	2955	2960	2950	3850	2080	2965	2951.89	1.13	-727	3055	3010	2980	2935	2905	2995	2920	27	885	100	2190	5	1	26979604	796	9.31	0.74	12	0.01	317.00	3999.00	3615	20240418	-18.40	2830	20230726	4.24	3615	-18.40	20240418	2945	0.17	20240718	3615	-18.40	20240418	2830	4.24	20230726	2.19	N	039240	100	26 억	306149	N	N	N	N
42	20240724	160440	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-55	5	-1.82	339727025	114161	297.57	3000	3025	2950	3925	2115	3020	2975.86	1.13	511	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	800	9.35	0.74	12	0.42	317.00	3999.00	3615	20240418	-17.98	2830	20230726	4.77	3615	-17.98	20240418	2945	0.68	20240718	3615	-17.98	20240418	2830	4.77	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
43	20240724	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-45	5	-1.49	330745760	111127	289.66	3000	3025	2950	3925	2115	3020	2976.29	1.13	1365	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	803	9.38	0.74	12	0.41	317.00	3999.00	3615	20240418	-17.70	2830	20230726	5.12	3615	-17.70	20240418	2945	1.02	20240718	3615	-17.70	20240418	2830	5.12	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
44	20240724	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-60	5	-1.99	288732235	96920	252.63	3000	3025	2950	3925	2115	3020	2979.08	1.13	2462	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	799	9.34	0.74	12	0.36	317.00	3999.00	3615	20240418	-18.12	2830	20230726	4.59	3615	-18.12	20240418	2945	0.51	20240718	3615	-18.12	20240418	2830	4.59	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
45	20240724	130447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-40	5	-1.32	175823525	58830	153.34	3000	3025	2975	3925	2115	3020	2988.67	1.13	6607	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	804	9.40	0.75	12	0.22	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2945	1.19	20240718	3615	-17.57	20240418	2830	5.30	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
46	20240724	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-35	5	-1.16	145342435	48594	126.66	3000	3025	2980	3925	2115	3020	2990.95	1.13	6621	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	805	9.42	0.75	12	0.18	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2945	1.36	20240718	3615	-17.43	20240418	2830	5.48	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
47	20240724	110447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-25	5	-0.83	90032605	30054	78.34	3000	3025	2990	3925	2115	3020	2995.69	1.13	6652	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	808	9.45	0.75	12	0.11	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2945	1.70	20240718	3615	-17.15	20240418	2830	5.83	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
48	20240724	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	51843415	17295	45.08	3000	3025	2990	3925	2115	3020	2997.60	1.13	5943	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	809	9.46	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2945	1.87	20240718	3615	-17.01	20240418	2830	6.01	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
49	20240724	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-20	5	-0.66	12276530	4100	10.69	3000	3020	2990	3925	2115	3020	2994.28	1.13	628	3066	3042	3021	2997	2976	3055	3010	27	905	100	2230	5	1	26979604	809	9.46	0.75	12	0.02	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2945	1.87	20240718	3615	-17.01	20240418	2830	6.01	20230726	2.18	N	039240	100	26 억	305639	N	N	N	N
50	20240723	160438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	15	2	0.50	114669835	38013	97.42	3005	3045	3000	3905	2105	3005	3016.60	1.14	-1181	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.14	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2945	2.55	20240718	3615	-16.46	20240418	2830	6.71	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
51	20240723	150451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	20	2	0.67	113585985	37654	96.50	3005	3045	3000	3905	2105	3005	3016.57	1.14	-1145	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.14	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2945	2.72	20240718	3615	-16.32	20240418	2830	6.89	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
52	20240723	140441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	10	2	0.33	101320145	33589	86.08	3005	3045	3000	3905	2105	3005	3016.47	1.14	-794	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2945	2.38	20240718	3615	-16.60	20240418	2830	6.54	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
53	20240723	130440	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	20	2	0.67	100592965	33348	85.47	3005	3045	3000	3905	2105	3005	3016.46	1.14	-794	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.12	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2945	2.72	20240718	3615	-16.32	20240418	2830	6.89	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
54	20240723	120442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	97215085	32228	82.60	3005	3045	3000	3905	2105	3005	3016.48	1.14	-794	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2945	2.04	20240718	3615	-16.87	20240418	2830	6.18	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
55	20240723	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	25	2	0.83	40060610	13241	33.93	3005	3045	3005	3905	2105	3005	3025.50	1.14	33	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	817	9.56	0.76	12	0.05	317.00	3999.00	3615	20240418	-16.18	2830	20230726	7.07	3615	-16.18	20240418	2945	2.89	20240718	3615	-16.18	20240418	2830	7.07	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
56	20240723	100442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	20	2	0.67	25225110	8327	21.34	3005	3045	3005	3905	2105	3005	3029.32	1.14	-448	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.03	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2945	2.72	20240718	3615	-16.32	20240418	2830	6.89	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
57	20240723	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	15	2	0.50	910630	303	0.78	3005	3025	3005	3905	2105	3005	3005.38	1.14	-48	3071	3037	3021	2987	2971	3030	2980	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.00	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2945	2.55	20240718	3615	-16.46	20240418	2830	6.71	20230726	1.86	N	039240	100	26 억	306654	N	N	N	N
58	20240722	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-30	5	-0.99	117005590	38808	24.13	3055	3055	3005	3945	2125	3035	3014.99	1.13	1759	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	811	9.48	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2945	2.04	20240718	3615	-16.87	20240418	2830	6.18	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
59	20240722	150443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	106718490	35386	22.00	3055	3055	3005	3945	2125	3035	3015.84	1.13	1759	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.13	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2945	2.55	20240718	3615	-16.46	20240418	2830	6.71	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
60	20240722	140444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-15	5	-0.49	94328610	31270	19.44	3055	3055	3005	3945	2125	3035	3016.58	1.13	2278	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	815	9.53	0.76	12	0.12	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2945	2.55	20240718	3615	-16.46	20240418	2830	6.71	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
61	20240722	130441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	81221850	26930	16.75	3055	3055	3005	3945	2125	3035	3016.04	1.13	2278	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	813	9.51	0.75	12	0.10	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2945	2.38	20240718	3615	-16.60	20240418	2830	6.54	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
62	20240722	120441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	-25	5	-0.82	61439515	20354	12.66	3055	3055	3005	3945	2125	3035	3018.55	1.13	2278	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	812	9.50	0.75	12	0.08	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2945	2.21	20240718	3615	-16.74	20240418	2830	6.36	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
63	20240722	110440	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	58684900	19439	12.09	3055	3055	3010	3945	2125	3035	3018.93	1.13	2278	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	813	9.51	0.75	12	0.07	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2945	2.38	20240718	3615	-16.60	20240418	2830	6.54	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
64	20240722	100441	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-20	5	-0.66	39585110	13103	8.15	3055	3055	3010	3945	2125	3035	3021.07	1.13	2230	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	813	9.51	0.75	12	0.05	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2945	2.38	20240718	3615	-16.60	20240418	2830	6.54	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
65	20240722	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	0	3	0.00	5251435	1721	1.07	3055	3055	3035	3945	2125	3035	3051.39	1.13	-683	3125	3080	3025	2980	2925	3102	3002	27	910	100	2240	5	1	26979604	819	9.57	0.76	12	0.01	317.00	3999.00	3615	20240418	-16.04	2830	20230726	7.24	3615	-16.04	20240418	2945	3.06	20240718	3615	-16.04	20240418	2830	7.24	20230726	1.85	N	039240	100	26 억	304734	N	N	N	N
66	20240719	160432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3035	40	2	1.34	487434715	160764	144.23	2995	3070	2970	3890	2100	2995	3031.99	1.32	-51057	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	819	9.57	0.76	12	0.60	317.00	3999.00	3615	20240418	-16.04	2830	20230726	7.24	3615	-16.04	20240418	2945	3.06	20240718	3615	-16.04	20240418	2830	7.24	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
67	20240719	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	35	2	1.17	483261875	159388	143.00	2995	3070	2970	3890	2100	2995	3031.98	1.32	-51585	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	817	9.56	0.76	12	0.59	317.00	3999.00	3615	20240418	-16.18	2830	20230726	7.07	3615	-16.18	20240418	2945	2.89	20240718	3615	-16.18	20240418	2830	7.07	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
68	20240719	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	55	2	1.84	446828985	147421	132.26	2995	3070	2970	3890	2100	2995	3030.97	1.32	-53208	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	823	9.62	0.76	12	0.55	317.00	3999.00	3615	20240418	-15.63	2830	20230726	7.77	3615	-15.63	20240418	2945	3.57	20240718	3615	-15.63	20240418	2830	7.77	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
69	20240719	130431	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	-15	5	-0.50	109693710	36805	33.02	2995	3000	2970	3890	2100	2995	2980.40	1.32	-16214	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	804	9.40	0.75	12	0.14	317.00	3999.00	3615	20240418	-17.57	2830	20230726	5.30	3615	-17.57	20240418	2945	1.19	20240718	3615	-17.57	20240418	2830	5.30	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
70	20240719	120431	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	91190295	30605	27.46	2995	3000	2970	3890	2100	2995	2979.59	1.32	-14364	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	807	9.43	0.75	12	0.11	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2945	1.53	20240718	3615	-17.29	20240418	2830	5.65	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
71	20240719	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-10	5	-0.33	78366915	26306	23.60	2995	3000	2970	3890	2100	2995	2979.05	1.32	-12938	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	805	9.42	0.75	12	0.10	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2945	1.36	20240718	3615	-17.43	20240418	2830	5.48	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
72	20240719	100400	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-5	5	-0.17	25227515	8443	7.57	2995	3000	2980	3890	2100	2995	2987.98	1.32	-2774	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	807	9.43	0.75	12	0.03	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2945	1.53	20240718	3615	-17.29	20240418	2830	5.65	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
73	20240719	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	3991435	1332	1.20	2995	3000	2990	3890	2100	2995	2996.57	1.32	-262	3048	3021	2983	2956	2918	3002	2937	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2945	1.70	20240718	3615	-17.15	20240418	2830	5.83	20230726	1.91	N	039240	100	26 억	355868	N	N	N	N
74	20240718	160426	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	331167235	111443	105.05	3000	3010	2945	3910	2110	3010	2971.63	1.32	1028	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.41	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2945	1.70	20240718	3615	-17.15	20240418	2830	5.83	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
75	20240718	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-20	5	-0.66	310386225	104481	98.48	3000	3010	2945	3910	2110	3010	2970.74	1.32	1406	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.39	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2945	1.53	20240718	3615	-17.29	20240418	2830	5.65	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
76	20240718	140429	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	294825350	99272	93.57	3000	3010	2945	3910	2110	3010	2969.87	1.32	1414	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.37	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2945	1.70	20240718	3615	-17.15	20240418	2830	5.83	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
77	20240718	130430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	278198565	93704	88.33	3000	3010	2945	3910	2110	3010	2968.91	1.32	1643	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.35	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2945	1.70	20240718	3615	-17.15	20240418	2830	5.83	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
78	20240718	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-20	5	-0.66	271908005	91600	86.34	3000	3010	2945	3910	2110	3010	2968.43	1.32	189	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.34	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2945	1.53	20240718	3615	-17.29	20240418	2830	5.65	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
79	20240718	110432	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-20	5	-0.66	259409565	87416	82.40	3000	3010	2945	3910	2110	3010	2967.53	1.32	2029	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.32	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2945	1.53	20240718	3615	-17.29	20240418	2830	5.65	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
80	20240718	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-40	5	-1.33	248003870	83596	78.80	3000	3010	2945	3910	2110	3010	2966.70	1.32	3405	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	801	9.37	0.74	12	0.31	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2945	0.85	20240718	3615	-17.84	20240418	2830	4.95	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
81	20240718	090434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	4927640	1642	1.55	3000	3010	2995	3910	2110	3010	3001.00	1.32	-1011	3073	3041	3013	2981	2953	3057	2997	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.01	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.85	N	039240	100	26 억	354915	N	N	N	N
82	20240717	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	40	2	1.35	318042625	105727	36.75	2985	3045	2985	3860	2080	2970	3008.15	1.18	35070	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	812	9.50	0.75	12	0.39	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
83	20240717	150453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	35	2	1.18	302945805	100700	35.00	2985	3045	2985	3860	2080	2970	3008.40	1.18	35813	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	811	9.48	0.75	12	0.37	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
84	20240717	140450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	35	2	1.18	292954755	97369	33.85	2985	3045	2985	3860	2080	2970	3008.71	1.18	35712	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	811	9.48	0.75	12	0.36	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
85	20240717	130449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	40	2	1.35	289019915	96058	33.39	2985	3045	2985	3860	2080	2970	3008.81	1.18	35783	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	812	9.50	0.75	12	0.36	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
86	20240717	120450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	30	2	1.01	222552705	73835	25.67	2985	3045	2985	3860	2080	2970	3014.19	1.18	26678	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	809	9.46	0.75	12	0.27	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
87	20240717	110450	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	40	2	1.35	193912760	64318	22.36	2985	3045	2985	3860	2080	2970	3014.91	1.18	25809	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	812	9.50	0.75	12	0.24	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
88	20240717	100449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	40	2	1.35	179686380	59583	20.71	2985	3045	2985	3860	2080	2970	3015.73	1.18	26546	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	812	9.50	0.75	12	0.22	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
89	20240717	090401	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	60	2	2.02	69724805	23064	8.02	2985	3045	2985	3860	2080	2970	3023.10	1.18	17045	3183	3076	3023	2916	2863	3050	2890	27	890	100	2190	5	1	26979604	817	9.56	0.76	12	0.09	317.00	3999.00	3615	20240418	-16.18	2830	20230726	7.07	3615	-16.18	20240418	2955	2.54	20240711	3615	-16.18	20240418	2830	7.07	20230726	1.87	N	039240	100	26 억	319691	N	N	N	N
90	20240716	160451	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-25	5	-0.83	872443475	287363	379.76	3000	3130	2970	3890	2100	2995	3036.64	1.16	6521	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	801	9.37	0.74	12	1.07	317.00	3999.00	3615	20240418	-17.84	2830	20230726	4.95	3615	-17.84	20240418	2955	0.51	20240711	3615	-17.84	20240418	2830	4.95	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
91	20240716	150455	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	50	2	1.67	528224455	172395	227.83	3000	3130	2990	3890	2100	2995	3064.04	1.16	-4284	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	822	9.61	0.76	12	0.64	317.00	3999.00	3615	20240418	-15.77	2830	20230726	7.60	3615	-15.77	20240418	2955	3.05	20240711	3615	-15.77	20240418	2830	7.60	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
92	20240716	140454	57	100.00	KOSDAQ	금속	N	N	N	N	N	3055	60	2	2.00	518853750	169327	223.77	3000	3130	2990	3890	2100	2995	3064.21	1.16	-4527	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	824	9.64	0.76	12	0.63	317.00	3999.00	3615	20240418	-15.49	2830	20230726	7.95	3615	-15.49	20240418	2955	3.38	20240711	3615	-15.49	20240418	2830	7.95	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
93	20240716	130453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	90	2	3.01	464085625	151517	200.24	3000	3130	2990	3890	2100	2995	3062.93	1.16	-7460	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	832	9.73	0.77	12	0.56	317.00	3999.00	3615	20240418	-14.66	2830	20230726	9.01	3615	-14.66	20240418	2955	4.40	20240711	3615	-14.66	20240418	2830	9.01	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
94	20240716	120453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	65	2	2.17	271068385	89139	117.80	3000	3070	2990	3890	2100	2995	3040.96	1.16	-5059	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	826	9.65	0.77	12	0.33	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2955	3.55	20240711	3615	-15.35	20240418	2830	8.13	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
95	20240716	110453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	65	2	2.17	232009275	76395	100.96	3000	3060	2990	3890	2100	2995	3036.97	1.16	-4248	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	826	9.65	0.77	12	0.28	317.00	3999.00	3615	20240418	-15.35	2830	20230726	8.13	3615	-15.35	20240418	2955	3.55	20240711	3615	-15.35	20240418	2830	8.13	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
96	20240716	100453	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	30	2	1.00	59945370	19895	26.29	3000	3030	2990	3890	2100	2995	3013.09	1.16	-1241	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	816	9.54	0.76	12	0.07	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2955	2.37	20240711	3615	-16.32	20240418	2830	6.89	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
97	20240716	090451	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	6123710	2042	2.70	3000	3005	2990	3890	2100	2995	2998.88	1.16	-95	3021	3007	2991	2977	2961	3000	2970	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.01	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.86	N	039240	100	26 억	313170	N	N	N	N
98	20240715	160445	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	226200875	75659	197.29	3005	3005	2975	3905	2105	3005	2989.74	1.15	3692	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.28	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2955	1.35	20240711	3615	-17.15	20240418	2830	5.83	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
99	20240715	150448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-15	5	-0.50	217264275	72669	189.49	3005	3005	2975	3905	2105	3005	2989.78	1.15	3690	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.27	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2955	1.18	20240711	3615	-17.29	20240418	2830	5.65	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
100	20240715	140448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	198162940	66281	172.83	3005	3005	2975	3905	2105	3005	2989.74	1.15	3777	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.25	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2955	1.35	20240711	3615	-17.15	20240418	2830	5.83	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
101	20240715	130448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-15	5	-0.50	161059415	53885	140.51	3005	3005	2975	3905	2105	3005	2988.95	1.15	3838	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.20	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2955	1.18	20240711	3615	-17.29	20240418	2830	5.65	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
102	20240715	120449	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	106837340	35712	93.12	3005	3005	2975	3905	2105	3005	2991.64	1.15	-201	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.13	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2955	1.35	20240711	3615	-17.15	20240418	2830	5.83	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
103	20240715	110448	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	83330055	27847	72.61	3005	3005	2975	3905	2105	3005	2992.42	1.15	-134	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.10	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
104	20240715	100448	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	-15	5	-0.50	35942315	12007	31.31	3005	3005	2990	3905	2105	3005	2993.45	1.15	-425	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	807	9.43	0.75	12	0.04	317.00	3999.00	3615	20240418	-17.29	2830	20230726	5.65	3615	-17.29	20240418	2955	1.18	20240711	3615	-17.29	20240418	2830	5.65	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
105	20240715	090449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	1092715	364	0.95	3005	3005	3000	3905	2105	3005	3001.96	1.15	-221	3018	3011	3003	2996	2988	3007	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.83	N	039240	100	26 억	309460	N	N	N	N
106	20240712	160444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	114892475	38317	58.13	3010	3010	2995	3905	2105	3005	2998.47	1.15	-2127	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
107	20240712	150446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	110785225	36946	56.05	3010	3010	2995	3905	2105	3005	2998.57	1.15	-2052	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
108	20240712	140449	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	76702900	25571	38.80	3010	3010	2995	3905	2105	3005	2999.61	1.15	-1569	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.09	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
109	20240712	130446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	74337545	24782	37.60	3010	3010	2995	3905	2105	3005	2999.66	1.15	-1569	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.09	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
110	20240712	120447	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-10	5	-0.33	55523830	18510	28.08	3010	3010	2995	3905	2105	3005	2999.67	1.15	-2059	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.07	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2955	1.35	20240711	3615	-17.15	20240418	2830	5.83	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
111	20240712	110445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	35684810	11894	18.05	3010	3010	2995	3905	2105	3005	3000.24	1.15	-1477	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.04	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
112	20240712	100447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	14988345	4992	7.57	3010	3010	3000	3905	2105	3005	3002.47	1.15	-1014	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.02	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
113	20240712	090445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	1572330	524	0.79	3010	3010	3000	3905	2105	3005	3000.63	1.15	-500	3045	3025	2990	2970	2935	3032	2977	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2955	1.86	20240711	3615	-16.74	20240418	2830	6.36	20230726	1.79	N	039240	100	26 억	311587	N	N	N	N
114	20240711	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	196713205	65912	97.18	3005	3010	2955	3905	2105	3005	2984.48	1.09	16512	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.24	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
115	20240711	150447	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	183587300	61537	90.73	3005	3010	2955	3905	2105	3005	2983.36	1.09	16901	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.23	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
116	20240711	140446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	176727210	59249	87.36	3005	3010	2955	3905	2105	3005	2982.79	1.09	16958	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.22	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
117	20240711	130445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	157053185	52690	77.69	3005	3010	2955	3905	2105	3005	2980.70	1.09	17275	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.20	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2955	1.69	20240711	3615	-16.87	20240418	2830	6.18	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
118	20240711	120446	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	145363805	48794	71.94	3005	3010	2955	3905	2105	3005	2979.13	1.09	17339	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.18	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
119	20240711	110444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	140939475	47318	69.76	3005	3010	2955	3905	2105	3005	2978.56	1.09	17578	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.18	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2955	1.52	20240711	3615	-17.01	20240418	2830	6.01	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
120	20240711	100444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	21978460	7322	10.80	3005	3010	2995	3905	2105	3005	3001.70	1.09	-724	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.03	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
121	20240711	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	249415	83	0.12	3005	3010	3000	3905	2105	3005	3005.00	1.09	-12	3071	3037	3016	2982	2961	3032	2977	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.82	N	039240	100	26 억	295075	N	N	N	N
122	20240710	160443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	202964500	67467	122.81	3005	3050	2995	3910	2110	3010	3008.35	1.13	-10323	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.25	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
123	20240710	150444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	188008140	62485	113.74	3005	3050	2995	3910	2110	3010	3008.85	1.13	-11455	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.23	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
124	20240710	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	166681965	55383	100.81	3005	3050	2995	3910	2110	3010	3009.62	1.13	-11286	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.21	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
125	20240710	130443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	101873215	33838	61.59	3005	3050	2995	3910	2110	3010	3010.62	1.13	-11137	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.13	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
126	20240710	120443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	99893410	33179	60.39	3005	3050	2995	3910	2110	3010	3010.74	1.13	-11221	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
127	20240710	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	95531955	31728	57.75	3005	3050	2995	3910	2110	3010	3010.97	1.13	-10221	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
128	20240710	100440	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	34065675	11277	20.53	3005	3050	3005	3910	2110	3010	3020.81	1.13	-7553	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.04	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
129	20240710	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	35	2	1.16	1478190	489	0.89	3005	3050	3005	3910	2110	3010	3022.88	1.13	76	3066	3037	3016	2987	2966	3035	2985	27	900	100	2220	5	1	26979604	822	9.61	0.76	12	0.00	317.00	3999.00	3615	20240418	-15.77	2830	20230726	7.60	3615	-15.77	20240418	2960	2.87	20240308	3615	-15.77	20240418	2830	7.60	20230726	1.80	N	039240	100	26 억	305398	N	N	N	N
130	20240709	160442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	165252425	54769	116.56	3010	3045	2995	3910	2110	3010	3017.28	1.13	1268	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.20	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
131	20240709	150442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	10	2	0.33	156769710	51952	110.57	3010	3045	2995	3910	2110	3010	3017.59	1.13	1329	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.19	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
132	20240709	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	15	2	0.50	133188225	44165	94.00	3010	3045	2995	3910	2110	3010	3015.70	1.13	2264	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.16	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
133	20240709	130444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	20	2	0.66	128957930	42763	91.01	3010	3045	2995	3910	2110	3010	3015.64	1.13	2779	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	817	9.56	0.76	12	0.16	317.00	3999.00	3615	20240418	-16.18	2830	20230726	7.07	3615	-16.18	20240418	2960	2.36	20240308	3615	-16.18	20240418	2830	7.07	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
134	20240709	120445	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	5	2	0.17	126847195	42065	89.53	3010	3045	2995	3910	2110	3010	3015.50	1.13	2779	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.16	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
135	20240709	110443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	15	2	0.50	112425680	37282	79.35	3010	3045	2995	3910	2110	3010	3015.55	1.13	3113	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	816	9.54	0.76	12	0.14	317.00	3999.00	3615	20240418	-16.32	2830	20230726	6.89	3615	-16.32	20240418	2960	2.20	20240308	3615	-16.32	20240418	2830	6.89	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
136	20240709	100443	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	20	2	0.66	80501680	26710	56.85	3010	3045	2995	3910	2110	3010	3013.92	1.13	4306	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	817	9.56	0.76	12	0.10	317.00	3999.00	3615	20240418	-16.18	2830	20230726	7.07	3615	-16.18	20240418	2960	2.36	20240308	3615	-16.18	20240418	2830	7.07	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
137	20240709	090442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	-5	5	-0.17	3885180	1295	2.76	3010	3010	2995	3910	2110	3010	3000.14	1.13	-60	3040	3025	3005	2990	2970	3032	2997	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.81	N	039240	100	26 억	304129	N	N	N	N
138	20240708	160439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	139021120	46306	122.31	2990	3020	2985	3905	2105	3005	3002.23	1.13	-937	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.17	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
139	20240708	150440	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	10	2	0.33	135327415	45081	119.07	2990	3020	2985	3905	2105	3005	3001.87	1.13	-826	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	813	9.51	0.75	12	0.17	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
140	20240708	140442	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	15	2	0.50	126965515	42311	111.75	2990	3020	2985	3905	2105	3005	3000.77	1.13	-682	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.16	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
141	20240708	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	86540400	28883	76.29	2990	3010	2985	3905	2105	3005	2996.24	1.13	-1926	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.11	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
142	20240708	120440	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	81463395	27194	71.83	2990	3010	2985	3905	2105	3005	2995.64	1.13	-1588	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.10	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
143	20240708	110439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-5	5	-0.17	60567835	20231	53.43	2990	3010	2985	3905	2105	3005	2993.81	1.13	-1468	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.07	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
144	20240708	100439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	5	2	0.17	19662950	6563	17.33	2990	3010	2990	3905	2105	3005	2996.03	1.13	-924	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.02	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
145	20240708	090439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	0	3	0.00	3597005	1203	3.18	2990	3005	2990	3905	2105	3005	2990.03	1.13	-1	3028	3016	2998	2986	2968	3022	2992	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	305066	N	N	N	N
146	20240705	160437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	113216520	37815	49.49	3000	3010	2980	3890	2100	2995	2993.96	1.16	-7924	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
147	20240705	150439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	107633170	35956	47.06	3000	3010	2980	3890	2100	2995	2993.47	1.16	-7561	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.13	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
148	20240705	140439	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	67523235	22550	29.51	3000	3010	2985	3890	2100	2995	2994.38	1.16	-7192	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.08	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
149	20240705	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	60649965	20255	26.51	3000	3010	2985	3890	2100	2995	2994.32	1.16	-6157	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.08	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
150	20240705	120439	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	0	3	0.00	54209765	18104	23.69	3000	3010	2985	3890	2100	2995	2994.35	1.16	-4800	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	808	9.45	0.75	12	0.07	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
151	20240705	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	15	2	0.50	24494465	8169	10.69	3000	3010	2990	3890	2100	2995	2998.47	1.16	-3667	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	812	9.50	0.75	12	0.03	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
152	20240705	100438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	10	2	0.33	19633710	6550	8.57	3000	3005	2990	3890	2100	2995	2997.51	1.16	-3491	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	811	9.48	0.75	12	0.02	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
153	20240705	090438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	5	2	0.17	281990	94	0.12	3000	3000	2995	3890	2100	2995	2999.89	1.16	-21	3185	3090	3030	2935	2875	3060	2905	27	895	100	2210	5	1	26979604	809	9.46	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	312994	N	N	N	N
154	20240704	160435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	10	2	0.34	231015405	76408	114.51	3000	3125	2970	3880	2090	2985	3023.45	1.18	-6280	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	808	9.45	0.75	12	0.28	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
155	20240704	150438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	225100950	74435	111.56	3000	3125	2970	3880	2090	2985	3024.13	1.18	-6133	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.28	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
156	20240704	140438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	207015705	68405	102.52	3000	3125	2970	3880	2090	2985	3026.32	1.18	-5612	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.25	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
157	20240704	130438	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	193755715	63980	95.89	3000	3125	2970	3880	2090	2985	3028.38	1.18	-4698	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.24	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
158	20240704	120437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	190086860	62757	94.05	3000	3125	2970	3880	2090	2985	3028.93	1.18	-4556	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.23	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
159	20240704	110436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	189582855	62589	93.80	3000	3125	2970	3880	2090	2985	3029.01	1.18	-4400	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.23	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
160	20240704	100437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	30	2	1.01	178762600	58984	88.40	3000	3125	2970	3880	2090	2985	3030.70	1.18	-4014	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	813	9.51	0.75	12	0.22	317.00	3999.00	3615	20240418	-16.60	2830	20230726	6.54	3615	-16.60	20240418	2960	1.86	20240308	3615	-16.60	20240418	2830	6.54	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
161	20240704	090437	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	15	2	0.50	696000	232	0.35	3000	3000	3000	3880	2090	2985	3000.00	1.18	-116	3045	3015	3000	2970	2955	3007	2962	27	895	100	2200	5	1	26979604	809	9.46	0.75	12	0.00	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.90	N	039240	100	26 억	319272	N	N	N	N
162	20240703	160434	57	100.00	KOSDAQ	금속	N	N	N	N	N	2985	-25	5	-0.83	199004770	66523	231.75	3030	3030	2985	3910	2110	3010	2991.52	1.26	-20918	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	805	9.42	0.75	12	0.25	317.00	3999.00	3615	20240418	-17.43	2830	20230726	5.48	3615	-17.43	20240418	2960	0.84	20240308	3615	-17.43	20240418	2830	5.48	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
163	20240703	150436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	185565915	62023	216.07	3030	3030	2985	3910	2110	3010	2991.89	1.26	-19976	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.23	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
164	20240703	140436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	168001720	56153	195.62	3030	3030	2985	3910	2110	3010	2991.86	1.26	-17217	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.21	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
165	20240703	130436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	154755935	51723	180.19	3030	3030	2985	3910	2110	3010	2992.01	1.26	-14200	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.19	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
166	20240703	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	140635430	46996	163.72	3030	3030	2985	3910	2110	3010	2992.50	1.26	-10192	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.17	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
167	20240703	110437	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	110653815	36966	128.78	3030	3030	2985	3910	2110	3010	2993.39	1.26	-7706	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.14	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
168	20240703	100436	57	100.00	KOSDAQ	금속	N	N	N	N	N	2995	-15	5	-0.50	74833490	25000	87.09	3030	3030	2985	3910	2110	3010	2993.34	1.26	-2056	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	808	9.45	0.75	12	0.09	317.00	3999.00	3615	20240418	-17.15	2830	20230726	5.83	3615	-17.15	20240418	2960	1.18	20240308	3615	-17.15	20240418	2830	5.83	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
169	20240703	090435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	0	3	0.00	371310	123	0.43	3030	3030	3010	3910	2110	3010	3018.78	1.26	-69	3040	3025	3010	2995	2980	3017	2987	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.00	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.88	N	039240	100	26 억	340194	N	N	N	N
170	20240702	160434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	86106345	28671	54.72	3020	3025	2995	3900	2100	3000	3003.26	1.29	-8895	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.11	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
171	20240702	150434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	85290635	28400	54.20	3020	3025	2995	3900	2100	3000	3003.19	1.29	-8688	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.11	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
172	20240702	140435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	74865635	24935	47.59	3020	3025	2995	3900	2100	3000	3002.43	1.29	-8304	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.09	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
173	20240702	130435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	63828340	21255	40.57	3020	3025	2995	3900	2100	3000	3002.98	1.29	-6784	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.08	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
174	20240702	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	45986955	15308	29.22	3020	3025	2995	3900	2100	3000	3004.11	1.29	-6924	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.06	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
175	20240702	110434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	42653685	14197	27.10	3020	3025	2995	3900	2100	3000	3004.42	1.29	-6904	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.05	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
176	20240702	100435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	32926560	10955	20.91	3020	3025	2995	3900	2100	3000	3005.62	1.29	-5896	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.04	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
177	20240702	090436	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	20	2	0.67	9118310	3022	5.77	3020	3020	3000	3900	2100	3000	3017.31	1.29	-2101	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.01	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.87	N	039240	100	26 억	348088	N	N	N	N
178	20240701	160433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	157373620	52393	101.83	3020	3020	2995	3900	2100	3000	3003.71	1.31	-4496	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.19	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
179	20240701	150435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3005	5	2	0.17	152536395	50781	98.69	3020	3020	2995	3900	2100	3000	3003.81	1.31	-4316	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	811	9.48	0.75	12	0.19	317.00	3999.00	3615	20240418	-16.87	2830	20230726	6.18	3615	-16.87	20240418	2960	1.52	20240308	3615	-16.87	20240418	2830	6.18	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
180	20240701	140433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	114196110	38045	73.94	3020	3020	2995	3900	2100	3000	3001.61	1.31	-4235	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.14	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
181	20240701	130434	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	97096225	32358	62.89	3020	3020	2995	3900	2100	3000	3000.69	1.31	-3861	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.12	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
182	20240701	120435	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	10	2	0.33	46977660	15650	30.42	3020	3020	2995	3900	2100	3000	3001.77	1.31	-3508	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	812	9.50	0.75	12	0.06	317.00	3999.00	3615	20240418	-16.74	2830	20230726	6.36	3615	-16.74	20240418	2960	1.69	20240308	3615	-16.74	20240418	2830	6.36	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
183	20240701	110433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	28773960	9585	18.63	3020	3020	2995	3900	2100	3000	3001.98	1.31	-3483	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.04	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
184	20240701	100433	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	0	3	0.00	14670155	4884	9.49	3020	3020	2995	3900	2100	3000	3003.72	1.31	-2712	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	809	9.46	0.75	12	0.02	317.00	3999.00	3615	20240418	-17.01	2830	20230726	6.01	3615	-17.01	20240418	2960	1.35	20240308	3615	-17.01	20240418	2830	6.01	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N
185	20240701	090432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	20	2	0.67	501310	166	0.32	3020	3020	3010	3900	2100	3000	3019.94	1.31	-9	3030	3015	3005	2990	2980	3010	2985	27	900	100	2220	5	1	26979604	815	9.53	0.76	12	0.00	317.00	3999.00	3615	20240418	-16.46	2830	20230726	6.71	3615	-16.46	20240418	2960	2.03	20240308	3615	-16.46	20240418	2830	6.71	20230726	1.87	N	039240	100	26 억	352305	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History