KissMeData/138070/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2645	30	2	1.15	176316270	67801	148.62	2600	2645	2590	3395	1835	2615	2600.42	2.02	17590	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	463	11.55	0.57	12	0.39	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2590	2.12	20240731	4145	-36.19	20240417	2590	2.12	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
3	20240731	150904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2645	30	2	1.15	175414325	67460	147.88	2600	2645	2590	3395	1835	2615	2600.27	2.02	17550	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	463	11.55	0.57	12	0.39	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2590	2.12	20240731	4145	-36.19	20240417	2590	2.12	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
4	20240731	140904	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2615	0	3	0.00	164685135	63359	138.89	2600	2615	2590	3395	1835	2615	2599.24	2.02	16087	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	458	11.42	0.56	12	0.36	229.00	4638.00	4145	20240417	-36.91	2500	20230726	4.60	4145	-36.91	20240417	2590	0.97	20240731	4145	-36.91	20240417	2590	0.97	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
5	20240731	130900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2610	-5	5	-0.19	146258880	56276	123.36	2600	2615	2590	3395	1835	2615	2598.96	2.02	10913	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	457	11.40	0.56	12	0.32	229.00	4638.00	4145	20240417	-37.03	2500	20230726	4.40	4145	-37.03	20240417	2590	0.77	20240731	4145	-37.03	20240417	2590	0.77	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
6	20240731	120900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2595	-20	5	-0.76	142537585	54843	120.22	2600	2615	2590	3395	1835	2615	2599.01	2.02	10746	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	454	11.33	0.56	12	0.31	229.00	4638.00	4145	20240417	-37.39	2500	20230726	3.80	4145	-37.39	20240417	2590	0.19	20240731	4145	-37.39	20240417	2590	0.19	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
7	20240731	110902	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2600	-15	5	-0.57	122236270	47035	103.10	2600	2615	2590	3395	1835	2615	2598.84	2.02	10288	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	455	11.35	0.56	12	0.27	229.00	4638.00	4145	20240417	-37.27	2500	20230726	4.00	4145	-37.27	20240417	2590	0.39	20240731	4145	-37.27	20240417	2590	0.39	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
8	20240731	100900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2615	0	3	0.00	114383680	44016	96.49	2600	2615	2590	3395	1835	2615	2598.68	2.02	11256	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	458	11.42	0.56	12	0.25	229.00	4638.00	4145	20240417	-36.91	2500	20230726	4.60	4145	-36.91	20240417	2590	0.97	20240731	4145	-36.91	20240417	2590	0.97	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
9	20240731	090858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2600	-15	5	-0.57	21203270	8155	17.88	2600	2615	2600	3395	1835	2615	2600.03	2.02	5363	2691	2652	2631	2592	2571	2642	2582	88	780	500	1670	5	1	17503204	455	11.35	0.56	12	0.05	229.00	4638.00	4145	20240417	-37.27	2500	20230726	4.00	4145	-37.27	20240417	2600	0.00	20240731	4145	-37.27	20240417	2600	0.00	20240731	4.59	N	138070	500	87 억	353648	N	N	N	N
10	20240730	160837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-55	5	-2.06	119605020	45446	189.50	2665	2670	2610	3470	1870	2670	2631.82	2.11	-15352	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	458	11.42	0.56	12	0.26	229.00	4638.00	4145	20240417	-36.91	2500	20230726	4.60	4145	-36.91	20240417	2600	0.58	20240725	4145	-36.91	20240417	2600	0.58	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
11	20240730	150854	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-40	5	-1.50	112706770	42810	178.51	2665	2670	2610	3470	1870	2670	2632.72	2.11	-14804	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	460	11.48	0.57	12	0.24	229.00	4638.00	4145	20240417	-36.55	2500	20230726	5.20	4145	-36.55	20240417	2600	1.15	20240725	4145	-36.55	20240417	2600	1.15	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
12	20240730	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	-50	5	-1.87	105404160	40025	166.90	2665	2670	2610	3470	1870	2670	2633.46	2.11	-14369	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	459	11.44	0.56	12	0.23	229.00	4638.00	4145	20240417	-36.79	2500	20230726	4.80	4145	-36.79	20240417	2600	0.77	20240725	4145	-36.79	20240417	2600	0.77	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
13	20240730	130849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-60	5	-2.25	92797225	35203	146.79	2665	2670	2610	3470	1870	2670	2636.06	2.11	-14379	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	457	11.40	0.56	12	0.20	229.00	4638.00	4145	20240417	-37.03	2500	20230726	4.40	4145	-37.03	20240417	2600	0.38	20240725	4145	-37.03	20240417	2600	0.38	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
14	20240730	120841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-45	5	-1.69	68554735	25966	108.27	2665	2670	2625	3470	1870	2670	2640.17	2.11	-13580	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	459	11.46	0.57	12	0.15	229.00	4638.00	4145	20240417	-36.67	2500	20230726	5.00	4145	-36.67	20240417	2600	0.96	20240725	4145	-36.67	20240417	2600	0.96	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
15	20240730	110849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	-30	5	-1.12	38450375	14540	60.63	2665	2670	2635	3470	1870	2670	2644.45	2.11	-5655	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	462	11.53	0.57	12	0.08	229.00	4638.00	4145	20240417	-36.31	2500	20230726	5.60	4145	-36.31	20240417	2600	1.54	20240725	4145	-36.31	20240417	2600	1.54	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
16	20240730	100853	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	-30	5	-1.12	29613125	11194	46.68	2665	2670	2635	3470	1870	2670	2645.45	2.11	-5868	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	462	11.53	0.57	12	0.06	229.00	4638.00	4145	20240417	-36.31	2500	20230726	5.60	4145	-36.31	20240417	2600	1.54	20240725	4145	-36.31	20240417	2600	1.54	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
17	20240730	090856	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	0	3	0.00	2903190	1091	4.55	2665	2670	2655	3470	1870	2670	2661.04	2.11	-387	2706	2687	2671	2652	2636	2697	2662	88	800	500	1700	5	1	17503204	467	11.66	0.58	12	0.01	229.00	4638.00	4145	20240417	-35.59	2500	20230726	6.80	4145	-35.59	20240417	2600	2.69	20240725	4145	-35.59	20240417	2600	2.69	20230803	4.58	N	138070	500	87 억	369000	N	N	N	N
18	20240729	160836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	5	2	0.19	63529565	23810	34.19	2665	2690	2655	3460	1870	2665	2668.11	2.10	2381	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	467	11.66	0.58	12	0.14	229.00	4638.00	4145	20240417	-35.59	2500	20230726	6.80	4145	-35.59	20240417	2600	2.69	20240725	4145	-35.59	20240417	2600	2.69	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
19	20240729	150850	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	0	3	0.00	58787575	22034	31.64	2665	2690	2655	3460	1870	2665	2668.04	2.10	2379	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	466	11.64	0.57	12	0.13	229.00	4638.00	4145	20240417	-35.71	2500	20230726	6.60	4145	-35.71	20240417	2600	2.50	20240725	4145	-35.71	20240417	2600	2.50	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
20	20240729	140854	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	5	2	0.19	51646935	19356	27.79	2665	2690	2655	3460	1870	2665	2668.26	2.10	2050	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	467	11.66	0.58	12	0.11	229.00	4638.00	4145	20240417	-35.59	2500	20230726	6.80	4145	-35.59	20240417	2600	2.69	20240725	4145	-35.59	20240417	2600	2.69	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
21	20240729	130855	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	0	3	0.00	44142960	16532	23.74	2665	2690	2655	3460	1870	2665	2670.15	2.10	636	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	466	11.64	0.57	12	0.09	229.00	4638.00	4145	20240417	-35.71	2500	20230726	6.60	4145	-35.71	20240417	2600	2.50	20240725	4145	-35.71	20240417	2600	2.50	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
22	20240729	120852	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	10	2	0.38	33943085	12699	18.23	2665	2690	2660	3460	1870	2665	2672.89	2.10	463	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	468	11.68	0.58	12	0.07	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2600	2.88	20240725	4145	-35.46	20240417	2600	2.88	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
23	20240729	110843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	10	2	0.38	29038020	10862	15.60	2665	2690	2660	3460	1870	2665	2673.36	2.10	1562	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	468	11.68	0.58	12	0.06	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2600	2.88	20240725	4145	-35.46	20240417	2600	2.88	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
24	20240729	100841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	15	2	0.56	21638730	8087	11.61	2665	2690	2665	3460	1870	2665	2675.74	2.10	2454	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	469	11.70	0.58	12	0.05	229.00	4638.00	4145	20240417	-35.34	2500	20230726	7.20	4145	-35.34	20240417	2600	3.08	20240725	4145	-35.34	20240417	2600	3.08	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
25	20240729	090841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	10	2	0.38	3496795	1310	1.88	2665	2675	2665	3460	1870	2665	2669.31	2.10	563	2695	2680	2655	2640	2615	2687	2647	88	795	500	1700	5	1	17503204	468	11.68	0.58	12	0.01	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2600	2.88	20240725	4145	-35.46	20240417	2600	2.88	20230803	4.67	N	138070	500	87 억	367078	N	N	N	N
26	20240726	160829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2665	5	2	0.19	181538180	68585	62.97	2645	2670	2630	3455	1865	2660	2646.91	2.01	16169	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	466	11.64	0.57	12	0.39	229.00	4638.00	4145	20240417	-35.71	2500	20230726	6.60	4145	-35.71	20240417	2600	2.50	20240725	4145	-35.71	20240417	2500	6.60	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
27	20240726	150837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	0	3	0.00	175071510	66156	60.74	2645	2670	2630	3455	1865	2660	2646.34	2.01	16335	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	466	11.62	0.57	12	0.38	229.00	4638.00	4145	20240417	-35.83	2500	20230726	6.40	4145	-35.83	20240417	2600	2.31	20240725	4145	-35.83	20240417	2500	6.40	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
28	20240726	140836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2640	-20	5	-0.75	85039215	32161	29.53	2645	2670	2630	3455	1865	2660	2644.17	2.01	-5601	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	462	11.53	0.57	12	0.18	229.00	4638.00	4145	20240417	-36.31	2500	20230726	5.60	4145	-36.31	20240417	2600	1.54	20240725	4145	-36.31	20240417	2500	5.60	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
29	20240726	130838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-15	5	-0.56	73518660	27803	25.53	2645	2670	2630	3455	1865	2660	2644.27	2.01	-3276	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	463	11.55	0.57	12	0.16	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2600	1.73	20240725	4145	-36.19	20240417	2500	5.80	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
30	20240726	120840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-10	5	-0.38	58421975	22093	20.28	2645	2670	2630	3455	1865	2660	2644.37	2.01	-3566	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	464	11.57	0.57	12	0.13	229.00	4638.00	4145	20240417	-36.07	2500	20230726	6.00	4145	-36.07	20240417	2600	1.92	20240725	4145	-36.07	20240417	2500	6.00	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
31	20240726	110842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-5	5	-0.19	21798845	8240	7.56	2645	2670	2630	3455	1865	2660	2645.49	2.01	-1966	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	465	11.59	0.57	12	0.05	229.00	4638.00	4145	20240417	-35.95	2500	20230726	6.20	4145	-35.95	20240417	2600	2.12	20240725	4145	-35.95	20240417	2500	6.20	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
32	20240726	100836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-10	5	-0.38	13717255	5179	4.75	2645	2670	2630	3455	1865	2660	2648.63	2.01	-1188	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	464	11.57	0.57	12	0.03	229.00	4638.00	4145	20240417	-36.07	2500	20230726	6.00	4145	-36.07	20240417	2600	1.92	20240725	4145	-36.07	20240417	2500	6.00	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
33	20240726	090832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-10	5	-0.38	3420295	1291	1.19	2645	2655	2645	3455	1865	2660	2649.34	2.01	1057	2713	2686	2643	2616	2573	2700	2630	88	795	500	1700	5	1	17503204	464	11.57	0.57	12	0.01	229.00	4638.00	4145	20240417	-36.07	2500	20230726	6.00	4145	-36.07	20240417	2600	1.92	20240725	4145	-36.07	20240417	2500	6.00	20230726	4.65	N	138070	500	87 억	351153	N	N	N	N
34	20240725	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-30	5	-1.12	284431220	107923	387.03	2635	2670	2600	3495	1885	2690	2635.50	1.78	39213	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	466	11.62	0.57	12	0.62	229.00	4638.00	4145	20240417	-35.83	2500	20230726	6.40	4145	-35.83	20240417	2600	2.31	20240725	4145	-35.83	20240417	2500	6.40	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
35	20240725	150843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-30	5	-1.12	275535370	104564	374.98	2635	2670	2600	3495	1885	2690	2635.09	1.78	39434	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	466	11.62	0.57	12	0.60	229.00	4638.00	4145	20240417	-35.83	2500	20230726	6.40	4145	-35.83	20240417	2600	2.31	20240725	4145	-35.83	20240417	2500	6.40	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
36	20240725	140842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-45	5	-1.67	254826100	96756	346.98	2635	2670	2600	3495	1885	2690	2633.70	1.78	35024	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	463	11.55	0.57	12	0.55	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2600	1.73	20240725	4145	-36.19	20240417	2500	5.80	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
37	20240725	130835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	-60	5	-2.23	212195850	80553	288.88	2635	2670	2600	3495	1885	2690	2634.24	1.78	30823	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	460	11.48	0.57	12	0.46	229.00	4638.00	4145	20240417	-36.55	2500	20230726	5.20	4145	-36.55	20240417	2600	1.15	20240725	4145	-36.55	20240417	2500	5.20	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
38	20240725	120841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-45	5	-1.67	110846270	42187	151.29	2635	2670	2600	3495	1885	2690	2627.50	1.78	508	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	463	11.55	0.57	12	0.24	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2600	1.73	20240725	4145	-36.19	20240417	2500	5.80	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
39	20240725	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-40	5	-1.49	102047430	38863	139.37	2635	2670	2600	3495	1885	2690	2625.82	1.78	-1073	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	464	11.57	0.57	12	0.22	229.00	4638.00	4145	20240417	-36.07	2500	20230726	6.00	4145	-36.07	20240417	2600	1.92	20240725	4145	-36.07	20240417	2500	6.00	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
40	20240725	100832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	-65	5	-2.42	88532775	33734	120.98	2635	2670	2600	3495	1885	2690	2624.44	1.78	-955	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	459	11.46	0.57	12	0.19	229.00	4638.00	4145	20240417	-36.67	2500	20230726	5.00	4145	-36.67	20240417	2600	0.96	20240725	4145	-36.67	20240417	2500	5.00	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
41	20240725	090830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	-40	5	-1.49	9778510	3701	13.27	2635	2670	2630	3495	1885	2690	2642.13	1.78	-134	2736	2712	2681	2657	2626	2725	2670	88	805	500	1720	5	1	17503204	464	11.57	0.57	12	0.02	229.00	4638.00	4145	20240417	-36.07	2500	20230726	6.00	4145	-36.07	20240417	2630	0.76	20240725	4145	-36.07	20240417	2500	6.00	20230726	4.70	N	138070	500	87 억	312310	N	N	N	N
42	20240724	160827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	73800850	27482	36.18	2670	2705	2650	3475	1875	2675	2685.43	1.78	443	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	471	11.75	0.58	12	0.16	229.00	4638.00	4145	20240417	-35.10	2500	20230726	7.60	4145	-35.10	20240417	2630	2.28	20240723	4145	-35.10	20240417	2500	7.60	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
43	20240724	150841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2705	30	2	1.12	69558875	25912	34.11	2670	2705	2650	3475	1875	2675	2684.43	1.78	757	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	473	11.81	0.58	12	0.15	229.00	4638.00	4145	20240417	-34.74	2500	20230726	8.20	4145	-34.74	20240417	2630	2.85	20240723	4145	-34.74	20240417	2500	8.20	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
44	20240724	140835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2685	10	2	0.37	51316425	19133	25.19	2670	2700	2650	3475	1875	2675	2682.09	1.78	435	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	470	11.72	0.58	12	0.11	229.00	4638.00	4145	20240417	-35.22	2500	20230726	7.40	4145	-35.22	20240417	2630	2.09	20240723	4145	-35.22	20240417	2500	7.40	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
45	20240724	130841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	5	2	0.19	45090735	16810	22.13	2670	2700	2650	3475	1875	2675	2682.38	1.78	2018	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	469	11.70	0.58	12	0.10	229.00	4638.00	4145	20240417	-35.34	2500	20230726	7.20	4145	-35.34	20240417	2630	1.90	20240723	4145	-35.34	20240417	2500	7.20	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
46	20240724	120839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	25	2	0.93	40579750	15127	19.92	2670	2700	2650	3475	1875	2675	2682.60	1.78	3542	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	473	11.79	0.58	12	0.09	229.00	4638.00	4145	20240417	-34.86	2500	20230726	8.00	4145	-34.86	20240417	2630	2.66	20240723	4145	-34.86	20240417	2500	8.00	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
47	20240724	110836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	25	2	0.93	39776510	14829	19.52	2670	2700	2650	3475	1875	2675	2682.35	1.78	3740	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	473	11.79	0.58	12	0.08	229.00	4638.00	4145	20240417	-34.86	2500	20230726	8.00	4145	-34.86	20240417	2630	2.66	20240723	4145	-34.86	20240417	2500	8.00	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
48	20240724	100900	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	11908185	4452	5.86	2670	2690	2650	3475	1875	2675	2674.79	1.78	1093	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	471	11.75	0.58	12	0.03	229.00	4638.00	4145	20240417	-35.10	2500	20230726	7.60	4145	-35.10	20240417	2630	2.28	20240723	4145	-35.10	20240417	2500	7.60	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
49	20240724	090828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2670	-5	5	-0.19	2578610	966	1.27	2670	2670	2665	3475	1875	2675	2669.37	1.78	-646	2738	2706	2668	2636	2598	2710	2640	88	800	500	1710	5	1	17503204	467	11.66	0.58	12	0.01	229.00	4638.00	4145	20240417	-35.59	2500	20230726	6.80	4145	-35.59	20240417	2630	1.52	20240723	4145	-35.59	20240417	2500	6.80	20230726	4.81	N	138070	500	87 억	311618	N	N	N	N
50	20240723	160824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	0	3	0.00	202100830	75737	40.59	2675	2700	2630	3475	1875	2675	2668.46	1.76	5140	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	468	11.68	0.58	12	0.43	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2630	1.71	20240723	4145	-35.46	20240417	2500	7.00	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
51	20240723	150842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	0	3	0.00	152125535	56925	30.51	2675	2700	2645	3475	1875	2675	2672.39	1.76	6249	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	468	11.68	0.58	12	0.33	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2640	1.33	20240125	4145	-35.46	20240417	2500	7.00	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
52	20240723	140828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	15	2	0.56	136205880	50960	27.31	2675	2700	2645	3475	1875	2675	2672.80	1.76	7765	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	471	11.75	0.58	12	0.29	229.00	4638.00	4145	20240417	-35.10	2500	20230726	7.60	4145	-35.10	20240417	2640	1.89	20240125	4145	-35.10	20240417	2500	7.60	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
53	20240723	130823	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	0	3	0.00	120811015	45224	24.24	2675	2700	2645	3475	1875	2675	2671.39	1.76	3782	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	468	11.68	0.58	12	0.26	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2640	1.33	20240125	4145	-35.46	20240417	2500	7.00	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
54	20240723	120829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2660	-15	5	-0.56	101640800	38043	20.39	2675	2700	2645	3475	1875	2675	2671.73	1.76	5710	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	466	11.62	0.57	12	0.22	229.00	4638.00	4145	20240417	-35.83	2500	20230726	6.40	4145	-35.83	20240417	2640	0.76	20240125	4145	-35.83	20240417	2500	6.40	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
55	20240723	110831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2645	-30	5	-1.12	99346525	37178	19.93	2675	2700	2645	3475	1875	2675	2672.19	1.76	5995	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	463	11.55	0.57	12	0.21	229.00	4638.00	4145	20240417	-36.19	2500	20230726	5.80	4145	-36.19	20240417	2640	0.19	20240125	4145	-36.19	20240417	2500	5.80	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
56	20240723	100826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	0	3	0.00	67839445	25314	13.57	2675	2700	2655	3475	1875	2675	2679.92	1.76	8308	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	468	11.68	0.58	12	0.14	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2640	1.33	20240125	4145	-35.46	20240417	2500	7.00	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
57	20240723	090834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2680	5	2	0.19	19773040	7363	3.95	2675	2695	2675	3475	1875	2675	2685.46	1.76	6276	2798	2736	2688	2626	2578	2712	2602	88	800	500	1710	5	1	17503204	469	11.70	0.58	12	0.04	229.00	4638.00	4145	20240417	-35.34	2500	20230726	7.20	4145	-35.34	20240417	2640	1.52	20240125	4145	-35.34	20240417	2500	7.20	20230726	4.86	N	138070	500	87 억	308813	N	N	N	N
58	20240722	160820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-70	5	-2.55	493328390	185024	311.87	2745	2750	2640	3565	1925	2745	2666.29	1.69	15579	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	468	11.68	0.58	12	1.06	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2640	1.33	20240722	4145	-35.46	20240417	2500	7.00	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
59	20240722	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2655	-90	5	-3.28	416559410	156006	262.96	2745	2750	2640	3565	1925	2745	2670.15	1.69	458	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	465	11.59	0.57	12	0.89	229.00	4638.00	4145	20240417	-35.95	2500	20230726	6.20	4145	-35.95	20240417	2640	0.57	20240722	4145	-35.95	20240417	2500	6.20	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
60	20240722	140832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2675	-70	5	-2.55	262586915	97969	165.13	2745	2750	2650	3565	1925	2745	2680.31	1.69	-18800	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	468	11.68	0.58	12	0.56	229.00	4638.00	4145	20240417	-35.46	2500	20230726	7.00	4145	-35.46	20240417	2640	1.33	20240125	4145	-35.46	20240417	2500	7.00	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
61	20240722	130828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-55	5	-2.00	256675475	95767	161.42	2745	2750	2650	3565	1925	2745	2680.21	1.69	-18476	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	471	11.75	0.58	12	0.55	229.00	4638.00	4145	20240417	-35.10	2500	20230726	7.60	4145	-35.10	20240417	2640	1.89	20240125	4145	-35.10	20240417	2500	7.60	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
62	20240722	120826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2690	-55	5	-2.00	160970140	59862	100.90	2745	2750	2675	3565	1925	2745	2689.02	1.69	-18125	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	471	11.75	0.58	12	0.34	229.00	4638.00	4145	20240417	-35.10	2500	20230726	7.60	4145	-35.10	20240417	2640	1.89	20240125	4145	-35.10	20240417	2500	7.60	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
63	20240722	110824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2695	-50	5	-1.82	129693970	48202	81.25	2745	2750	2675	3565	1925	2745	2690.63	1.69	-17629	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	472	11.77	0.58	12	0.28	229.00	4638.00	4145	20240417	-34.98	2500	20230726	7.80	4145	-34.98	20240417	2640	2.08	20240125	4145	-34.98	20240417	2500	7.80	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
64	20240722	100827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-45	5	-1.64	84768350	31462	53.03	2745	2750	2680	3565	1925	2745	2694.31	1.69	-9792	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	473	11.79	0.58	12	0.18	229.00	4638.00	4145	20240417	-34.86	2500	20230726	8.00	4145	-34.86	20240417	2640	2.27	20240125	4145	-34.86	20240417	2500	8.00	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
65	20240722	090827	57	100.00	KOSDAQ		금속	N	N	N	N	N	2730	-15	5	-0.55	5888005	2147	3.62	2745	2750	2730	3565	1925	2745	2742.43	1.69	-164	2781	2762	2731	2712	2681	2772	2722	88	820	500	1750	5	1	17503204	478	11.92	0.59	12	0.01	229.00	4638.00	4145	20240417	-34.14	2500	20230726	9.20	4145	-34.14	20240417	2640	3.41	20240125	4145	-34.14	20240417	2500	9.20	20230726	4.84	N	138070	500	87 억	295025	N	N	N	N
66	20240719	160804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2745	20	2	0.73	157826240	58158	49.98	2700	2750	2700	3540	1910	2725	2713.64	1.61	13414	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	480	11.99	0.59	12	0.33	229.00	4638.00	4145	20240417	-33.78	2500	20230726	9.80	4145	-33.78	20240417	2640	3.98	20240125	4145	-33.78	20240417	2500	9.80	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
67	20240719	150813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	15	2	0.55	153940495	56742	48.77	2700	2740	2700	3540	1910	2725	2712.99	1.61	13363	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	480	11.97	0.59	12	0.32	229.00	4638.00	4145	20240417	-33.90	2500	20230726	9.60	4145	-33.90	20240417	2640	3.79	20240125	4145	-33.90	20240417	2500	9.60	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
68	20240719	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2710	-15	5	-0.55	122022360	45027	38.70	2700	2735	2700	3540	1910	2725	2709.98	1.61	3676	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	474	11.83	0.58	12	0.26	229.00	4638.00	4145	20240417	-34.62	2500	20230726	8.40	4145	-34.62	20240417	2640	2.65	20240125	4145	-34.62	20240417	2500	8.40	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
69	20240719	130807	57	100.00	KOSDAQ		금속	N	N	N	N	N	2700	-25	5	-0.92	107726165	39737	34.15	2700	2735	2700	3540	1910	2725	2710.98	1.61	4789	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	473	11.79	0.58	12	0.23	229.00	4638.00	4145	20240417	-34.86	2500	20230726	8.00	4145	-34.86	20240417	2640	2.27	20240125	4145	-34.86	20240417	2500	8.00	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
70	20240719	120808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-5	5	-0.18	84482725	31143	26.76	2700	2735	2700	3540	1910	2725	2712.74	1.61	7334	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	476	11.88	0.59	12	0.18	229.00	4638.00	4145	20240417	-34.38	2500	20230726	8.80	4145	-34.38	20240417	2640	3.03	20240125	4145	-34.38	20240417	2500	8.80	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
71	20240719	110815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-5	5	-0.18	80885415	29822	25.63	2700	2735	2700	3540	1910	2725	2712.27	1.61	7338	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	476	11.88	0.59	12	0.17	229.00	4638.00	4145	20240417	-34.38	2500	20230726	8.80	4145	-34.38	20240417	2640	3.03	20240125	4145	-34.38	20240417	2500	8.80	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
72	20240719	100731	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	10	2	0.37	46817860	17236	14.81	2700	2735	2700	3540	1910	2725	2716.28	1.61	5631	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	479	11.94	0.59	12	0.10	229.00	4638.00	4145	20240417	-34.02	2500	20230726	9.40	4145	-34.02	20240417	2640	3.60	20240125	4145	-34.02	20240417	2500	9.40	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
73	20240719	090821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	0	3	0.00	16851855	6234	5.36	2700	2725	2700	3540	1910	2725	2703.22	1.61	1869	2808	2766	2733	2691	2658	2750	2675	88	815	500	1740	5	1	17503204	477	11.90	0.59	12	0.04	229.00	4638.00	4145	20240417	-34.26	2500	20230726	9.00	4145	-34.26	20240417	2640	3.22	20240125	4145	-34.26	20240417	2500	9.00	20230726	4.85	N	138070	500	87 억	281653	N	N	N	N
74	20240718	160800	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-55	5	-1.98	316861890	116228	179.96	2775	2775	2700	3610	1950	2780	2726.21	1.53	13724	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	477	11.90	0.59	12	0.66	229.00	4638.00	4145	20240417	-34.26	2500	20230726	9.00	4145	-34.26	20240417	2640	3.22	20240125	4145	-34.26	20240417	2500	9.00	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
75	20240718	150808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2715	-65	5	-2.34	293428625	107618	166.62	2775	2775	2700	3610	1950	2780	2726.58	1.53	6372	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	475	11.86	0.59	12	0.61	229.00	4638.00	4145	20240417	-34.50	2500	20230726	8.60	4145	-34.50	20240417	2640	2.84	20240125	4145	-34.50	20240417	2500	8.60	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
76	20240718	140801	57	100.00	KOSDAQ		금속	N	N	N	N	N	2725	-55	5	-1.98	254317445	93241	144.36	2775	2775	2700	3610	1950	2780	2727.53	1.53	1829	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	477	11.90	0.59	12	0.53	229.00	4638.00	4145	20240417	-34.26	2500	20230726	9.00	4145	-34.26	20240417	2640	3.22	20240125	4145	-34.26	20240417	2500	9.00	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
77	20240718	130803	57	100.00	KOSDAQ		금속	N	N	N	N	N	2720	-60	5	-2.16	221216890	81077	125.53	2775	2775	2700	3610	1950	2780	2728.48	1.53	-738	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	476	11.88	0.59	12	0.46	229.00	4638.00	4145	20240417	-34.38	2500	20230726	8.80	4145	-34.38	20240417	2640	3.03	20240125	4145	-34.38	20240417	2500	8.80	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
78	20240718	120804	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-40	5	-1.44	175208745	64202	99.40	2775	2775	2700	3610	1950	2780	2729.02	1.53	-630	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	480	11.97	0.59	12	0.37	229.00	4638.00	4145	20240417	-33.90	2500	20230726	9.60	4145	-33.90	20240417	2640	3.79	20240125	4145	-33.90	20240417	2500	9.60	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
79	20240718	110808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-45	5	-1.62	148302375	54382	84.20	2775	2775	2700	3610	1950	2780	2727.05	1.53	-3131	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	479	11.94	0.59	12	0.31	229.00	4638.00	4145	20240417	-34.02	2500	20230726	9.40	4145	-34.02	20240417	2640	3.60	20240125	4145	-34.02	20240417	2500	9.40	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
80	20240718	100810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2735	-45	5	-1.62	129432195	47492	73.53	2775	2775	2700	3610	1950	2780	2725.35	1.53	-3883	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	479	11.94	0.59	12	0.27	229.00	4638.00	4145	20240417	-34.02	2500	20230726	9.40	4145	-34.02	20240417	2640	3.60	20240125	4145	-34.02	20240417	2500	9.40	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
81	20240718	090810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-40	5	-1.44	30375560	11060	17.12	2775	2775	2740	3610	1950	2780	2746.43	1.53	-9204	2840	2810	2790	2760	2740	2800	2750	88	830	500	1770	5	1	17503204	480	11.97	0.59	12	0.06	229.00	4638.00	4145	20240417	-33.90	2500	20230726	9.60	4145	-33.90	20240417	2640	3.79	20240125	4145	-33.90	20240417	2500	9.60	20230726	4.81	N	138070	500	87 억	267626	N	N	N	N
82	20240717	160843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-10	5	-0.36	179776680	64502	132.99	2790	2820	2770	3625	1955	2790	2787.15	1.53	-870	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	487	12.14	0.60	12	0.37	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
83	20240717	150847	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-10	5	-0.36	163646555	58696	121.02	2790	2820	2770	3625	1955	2790	2788.04	1.53	1317	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	487	12.14	0.60	12	0.34	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
84	20240717	140844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-5	5	-0.18	123896795	44379	91.50	2790	2820	2770	3625	1955	2790	2791.79	1.53	5125	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	487	12.16	0.60	12	0.25	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
85	20240717	130843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	10	2	0.36	114602015	41042	84.62	2790	2820	2770	3625	1955	2790	2792.31	1.53	4998	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	490	12.23	0.60	12	0.23	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
86	20240717	120844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	10	2	0.36	85233685	30533	62.95	2790	2820	2770	3625	1955	2790	2791.53	1.53	404	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	490	12.23	0.60	12	0.17	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
87	20240717	110844	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	0	3	0.00	69718025	24994	51.53	2790	2820	2770	3625	1955	2790	2789.39	1.53	-616	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	488	12.18	0.60	12	0.14	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
88	20240717	100843	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	15	2	0.54	32757750	11704	24.13	2790	2820	2785	3625	1955	2790	2798.85	1.53	762	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	491	12.25	0.60	12	0.07	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
89	20240717	090703	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	0	3	0.00	6659615	2387	4.92	2790	2790	2785	3625	1955	2790	2789.95	1.53	1275	2833	2811	2793	2771	2753	2802	2762	88	835	500	1780	5	1	17503204	488	12.18	0.60	12	0.01	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.82	N	138070	500	87 억	268346	N	N	N	N
90	20240716	160845	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-25	5	-0.89	133581100	47883	57.84	2800	2815	2775	3655	1975	2815	2789.74	1.65	-20789	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	488	12.18	0.60	12	0.27	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
91	20240716	150854	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-30	5	-1.07	118416595	42437	51.26	2800	2815	2775	3655	1975	2815	2790.41	1.65	-19584	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	487	12.16	0.60	12	0.24	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
92	20240716	140851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-30	5	-1.07	109746800	39325	47.50	2800	2815	2775	3655	1975	2815	2790.76	1.65	-18933	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	487	12.16	0.60	12	0.22	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
93	20240716	130851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-30	5	-1.07	94285705	33786	40.81	2800	2815	2775	3655	1975	2815	2790.67	1.65	-18186	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	487	12.16	0.60	12	0.19	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
94	20240716	120849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-30	5	-1.07	86480380	30985	37.43	2800	2815	2775	3655	1975	2815	2791.04	1.65	-18046	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	487	12.16	0.60	12	0.18	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
95	20240716	110849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	-20	5	-0.71	74332685	26640	32.18	2800	2815	2775	3655	1975	2815	2790.27	1.65	-18046	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	489	12.21	0.60	12	0.15	229.00	4638.00	4145	20240417	-32.57	2500	20230726	11.80	4145	-32.57	20240417	2640	5.87	20240125	4145	-32.57	20240417	2500	11.80	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
96	20240716	100851	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-25	5	-0.89	44344950	15858	19.15	2800	2815	2790	3655	1975	2815	2796.38	1.65	-10543	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	488	12.18	0.60	12	0.09	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
97	20240716	090849	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-15	5	-0.53	2147600	767	0.93	2800	2800	2800	3655	1975	2815	2800.00	1.65	-39	2931	2872	2826	2767	2721	2902	2797	88	840	500	1800	5	1	17503204	490	12.23	0.60	12	0.00	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.81	N	138070	500	87 억	288559	N	N	N	N
98	20240715	160835	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	20	2	0.72	228514295	81485	128.66	2785	2885	2780	3630	1960	2795	2804.37	1.64	935	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	493	12.29	0.61	12	0.47	229.00	4638.00	4145	20240417	-32.09	2500	20230726	12.60	4145	-32.09	20240417	2640	6.63	20240125	4145	-32.09	20240417	2500	12.60	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
99	20240715	150842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	5	2	0.18	205007345	73124	115.46	2785	2885	2780	3630	1960	2795	2803.56	1.64	2995	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	490	12.23	0.60	12	0.42	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
100	20240715	140840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	15	2	0.54	176499170	62918	99.34	2785	2885	2780	3630	1960	2795	2805.23	1.64	3564	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	492	12.27	0.61	12	0.36	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
101	20240715	130841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	40	2	1.43	160464945	57219	90.35	2785	2885	2780	3630	1960	2795	2804.40	1.64	1974	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	496	12.38	0.61	12	0.33	229.00	4638.00	4145	20240417	-31.60	2500	20230726	13.40	4145	-31.60	20240417	2640	7.39	20240125	4145	-31.60	20240417	2500	13.40	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
102	20240715	120840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	10	2	0.36	90939565	32615	51.50	2785	2805	2780	3630	1960	2795	2788.27	1.64	2185	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	491	12.25	0.60	12	0.19	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
103	20240715	110840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-5	5	-0.18	70806425	25408	40.12	2785	2800	2780	3630	1960	2795	2786.78	1.64	395	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	488	12.18	0.60	12	0.15	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
104	20240715	100840	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-10	5	-0.36	59282705	21272	33.59	2785	2800	2780	3630	1960	2795	2786.89	1.64	280	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	487	12.16	0.60	12	0.12	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
105	20240715	090841	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-5	5	-0.18	3824525	1371	2.16	2785	2795	2785	3630	1960	2795	2789.59	1.64	474	2821	2807	2781	2767	2741	2815	2775	88	835	500	1780	5	1	17503204	488	12.18	0.60	12	0.01	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.79	N	138070	500	87 억	287623	N	N	N	N
106	20240712	160833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	15	2	0.54	175121580	63188	46.48	2760	2795	2755	3610	1950	2780	2771.43	1.65	-1689	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	489	12.21	0.60	12	0.36	229.00	4638.00	4145	20240417	-32.57	2500	20230726	11.80	4145	-32.57	20240417	2640	5.87	20240125	4145	-32.57	20240417	2500	11.80	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
107	20240712	150839	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-5	5	-0.18	156984760	56683	41.70	2760	2790	2755	3610	1950	2780	2769.51	1.65	-1392	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	486	12.12	0.60	12	0.32	229.00	4638.00	4145	20240417	-33.05	2500	20230726	11.00	4145	-33.05	20240417	2640	5.11	20240125	4145	-33.05	20240417	2500	11.00	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
108	20240712	140842	57	100.00	KOSDAQ		금속	N	N	N	N	N	2775	-5	5	-0.18	137088915	49508	36.42	2760	2790	2755	3610	1950	2780	2769.01	1.65	1107	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	486	12.12	0.60	12	0.28	229.00	4638.00	4145	20240417	-33.05	2500	20230726	11.00	4145	-33.05	20240417	2640	5.11	20240125	4145	-33.05	20240417	2500	11.00	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
109	20240712	130836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-15	5	-0.54	127123065	45921	33.78	2760	2790	2755	3610	1950	2780	2768.28	1.65	2575	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	484	12.07	0.60	12	0.26	229.00	4638.00	4145	20240417	-33.29	2500	20230726	10.60	4145	-33.29	20240417	2640	4.73	20240125	4145	-33.29	20240417	2500	10.60	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
110	20240712	120838	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	5	2	0.18	85972190	31055	22.84	2760	2785	2755	3610	1950	2780	2768.36	1.65	1205	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.16	0.60	12	0.18	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
111	20240712	110834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-10	5	-0.36	77118985	27860	20.49	2760	2785	2755	3610	1950	2780	2768.06	1.65	2692	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	485	12.10	0.60	12	0.16	229.00	4638.00	4145	20240417	-33.17	2500	20230726	10.80	4145	-33.17	20240417	2640	4.92	20240125	4145	-33.17	20240417	2500	10.80	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
112	20240712	100837	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	0	3	0.00	49358910	17833	13.12	2760	2785	2755	3610	1950	2780	2767.80	1.65	3528	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.14	0.60	12	0.10	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
113	20240712	090833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2760	-20	5	-0.72	10705790	3877	2.85	2760	2765	2755	3610	1950	2780	2761.06	1.65	1041	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	483	12.05	0.60	12	0.02	229.00	4638.00	4145	20240417	-33.41	2500	20230726	10.40	4145	-33.41	20240417	2640	4.55	20240125	4145	-33.41	20240417	2500	10.40	20230726	4.69	N	138070	500	87 억	289312	N	N	N	N
114	20240711	160830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	0	3	0.00	380151475	135913	122.58	2785	2840	2775	3610	1950	2780	2797.02	1.59	14183	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.14	0.60	12	0.78	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
115	20240711	150836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	5	2	0.18	374318830	133815	120.69	2785	2840	2775	3610	1950	2780	2797.29	1.59	14492	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.16	0.60	12	0.76	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
116	20240711	140836	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	5	2	0.18	352003745	125813	113.47	2785	2840	2775	3610	1950	2780	2797.83	1.59	16980	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.16	0.60	12	0.72	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
117	20240711	130834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	0	3	0.00	327980535	117171	105.68	2785	2840	2775	3610	1950	2780	2799.16	1.59	17622	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	487	12.14	0.60	12	0.67	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
118	20240711	120834	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	15	2	0.54	286884100	102404	92.36	2785	2840	2775	3610	1950	2780	2801.49	1.59	14812	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	489	12.21	0.60	12	0.59	229.00	4638.00	4145	20240417	-32.57	2500	20230726	11.80	4145	-32.57	20240417	2640	5.87	20240125	4145	-32.57	20240417	2500	11.80	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
119	20240711	110831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	15	2	0.54	242849920	86598	78.10	2785	2840	2780	3610	1950	2780	2804.34	1.59	16938	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	489	12.21	0.60	12	0.49	229.00	4638.00	4145	20240417	-32.57	2500	20230726	11.80	4145	-32.57	20240417	2640	5.87	20240125	4145	-32.57	20240417	2500	11.80	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
120	20240711	100833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	30	2	1.08	137163135	49037	44.23	2785	2830	2780	3610	1950	2780	2797.14	1.59	10902	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	492	12.27	0.61	12	0.28	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
121	20240711	090831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2795	15	2	0.54	4517830	1618	1.46	2785	2805	2785	3610	1950	2780	2792.23	1.59	251	2863	2821	2798	2756	2733	2810	2745	88	830	500	1770	5	1	17503204	489	12.21	0.60	12	0.01	229.00	4638.00	4145	20240417	-32.57	2500	20230726	11.80	4145	-32.57	20240417	2640	5.87	20240125	4145	-32.57	20240417	2500	11.80	20230726	4.76	N	138070	500	87 억	277931	N	N	N	N
122	20240710	160829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2780	-40	5	-1.42	310546370	110857	108.56	2820	2840	2775	3665	1975	2820	2801.34	1.63	-7229	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	487	12.14	0.60	12	0.63	229.00	4638.00	4145	20240417	-32.93	2500	20230726	11.20	4145	-32.93	20240417	2640	5.30	20240125	4145	-32.93	20240417	2500	11.20	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
123	20240710	150831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2785	-35	5	-1.24	289108870	103146	101.01	2820	2840	2780	3665	1975	2820	2802.91	1.63	-6934	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	487	12.16	0.60	12	0.59	229.00	4638.00	4145	20240417	-32.81	2500	20230726	11.40	4145	-32.81	20240417	2640	5.49	20240125	4145	-32.81	20240417	2500	11.40	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
124	20240710	140830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-20	5	-0.71	255989750	91261	89.37	2820	2840	2780	3665	1975	2820	2805.03	1.63	-8113	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	490	12.23	0.60	12	0.52	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
125	20240710	130830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-20	5	-0.71	240800660	85828	84.05	2820	2840	2780	3665	1975	2820	2805.62	1.63	-9989	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	490	12.23	0.60	12	0.49	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
126	20240710	120829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-20	5	-0.71	196924850	70224	68.77	2820	2840	2780	3665	1975	2820	2804.24	1.63	-7963	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	490	12.23	0.60	12	0.40	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
127	20240710	110830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-20	5	-0.71	125795915	44746	43.82	2820	2840	2795	3665	1975	2820	2811.33	1.63	-4411	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	490	12.23	0.60	12	0.26	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
128	20240710	100825	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	-10	5	-0.35	59431875	21134	20.70	2820	2840	2795	3665	1975	2820	2812.15	1.63	-2139	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	492	12.27	0.61	12	0.12	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
129	20240710	090831	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	5	2	0.18	8879245	3148	3.08	2820	2825	2810	3665	1975	2820	2820.60	1.63	-146	2883	2851	2823	2791	2763	2837	2777	88	845	500	1800	5	1	17503204	494	12.34	0.61	12	0.02	229.00	4638.00	4145	20240417	-31.85	2500	20230726	13.00	4145	-31.85	20240417	2640	7.01	20240125	4145	-31.85	20240417	2500	13.00	20230726	4.85	N	138070	500	87 억	285858	N	N	N	N
130	20240709	160826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	0	3	0.00	287577135	101905	84.96	2850	2855	2795	3665	1975	2820	2822.02	1.61	5041	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	494	12.31	0.61	12	0.58	229.00	4638.00	4145	20240417	-31.97	2500	20230726	12.80	4145	-31.97	20240417	2640	6.82	20240125	4145	-31.97	20240417	2500	12.80	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
131	20240709	150828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-15	5	-0.53	275449980	97597	81.37	2850	2855	2795	3665	1975	2820	2822.32	1.61	6524	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	491	12.25	0.60	12	0.56	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
132	20240709	140829	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	-20	5	-0.71	254082825	89967	75.01	2850	2855	2800	3665	1975	2820	2824.18	1.61	8876	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	490	12.23	0.60	12	0.51	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
133	20240709	130832	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-15	5	-0.53	220096115	77880	64.93	2850	2855	2805	3665	1975	2820	2826.09	1.61	5905	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	491	12.25	0.60	12	0.44	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
134	20240709	120833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	0	3	0.00	194883250	68902	57.44	2850	2855	2805	3665	1975	2820	2828.41	1.61	6835	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	494	12.31	0.61	12	0.39	229.00	4638.00	4145	20240417	-31.97	2500	20230726	12.80	4145	-31.97	20240417	2640	6.82	20240125	4145	-31.97	20240417	2500	12.80	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
135	20240709	110833	57	100.00	KOSDAQ		금속	N	N	N	N	N	2825	5	2	0.18	188336330	66580	55.51	2850	2855	2805	3665	1975	2820	2828.72	1.61	6852	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	494	12.34	0.61	12	0.38	229.00	4638.00	4145	20240417	-31.85	2500	20230726	13.00	4145	-31.85	20240417	2640	7.01	20240125	4145	-31.85	20240417	2500	13.00	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
136	20240709	100830	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	25	2	0.89	109092765	38532	32.12	2850	2855	2805	3665	1975	2820	2831.23	1.61	4930	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	498	12.42	0.61	12	0.22	229.00	4638.00	4145	20240417	-31.36	2500	20230726	13.80	4145	-31.36	20240417	2640	7.77	20240125	4145	-31.36	20240417	2500	13.80	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
137	20240709	090828	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	20	2	0.71	21275470	7469	6.23	2850	2855	2840	3665	1975	2820	2848.50	1.61	-3054	2873	2846	2793	2766	2713	2860	2780	88	845	500	1800	5	1	17503204	497	12.40	0.61	12	0.04	229.00	4638.00	4145	20240417	-31.48	2500	20230726	13.60	4145	-31.48	20240417	2640	7.58	20240125	4145	-31.48	20240417	2500	13.60	20230726	4.90	N	138070	500	87 억	281067	N	N	N	N
138	20240708	160822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	80	2	2.92	334085510	119875	49.61	2750	2820	2740	3560	1920	2740	2786.86	1.33	49045	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	494	12.31	0.61	12	0.68	229.00	4638.00	4145	20240417	-31.97	2500	20230726	12.80	4145	-31.97	20240417	2640	6.82	20240125	4145	-31.97	20240417	2500	12.80	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
139	20240708	150824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	70	2	2.55	282227775	101479	42.00	2750	2820	2740	3560	1920	2740	2781.23	1.33	50247	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	492	12.27	0.61	12	0.58	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
140	20240708	140826	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	60	2	2.19	266861045	96000	39.73	2750	2820	2740	3560	1920	2740	2779.89	1.33	49971	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	490	12.23	0.60	12	0.55	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
141	20240708	130822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2800	60	2	2.19	243606065	87684	36.29	2750	2820	2740	3560	1920	2740	2778.32	1.33	43153	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	490	12.23	0.60	12	0.50	229.00	4638.00	4145	20240417	-32.45	2500	20230726	12.00	4145	-32.45	20240417	2640	6.06	20240125	4145	-32.45	20240417	2500	12.00	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
142	20240708	120824	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	70	2	2.55	230995280	83177	34.42	2750	2820	2740	3560	1920	2740	2777.25	1.33	41064	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	492	12.27	0.61	12	0.48	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
143	20240708	110822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	65	2	2.37	213076305	76774	31.77	2750	2820	2740	3560	1920	2740	2775.47	1.33	37536	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	491	12.25	0.60	12	0.44	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
144	20240708	100822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	50	2	1.82	118515655	42860	17.74	2750	2810	2740	3560	1920	2740	2765.31	1.33	27707	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	488	12.18	0.60	12	0.24	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
145	20240708	090822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	30	2	1.09	53009125	19244	7.96	2750	2780	2740	3560	1920	2740	2754.75	1.33	17964	2863	2801	2768	2706	2673	2785	2690	88	820	500	1750	5	1	17503204	485	12.10	0.60	12	0.11	229.00	4638.00	4145	20240417	-33.17	2500	20230726	10.80	4145	-33.17	20240417	2640	4.92	20240125	4145	-33.17	20240417	2500	10.80	20230726	4.74	N	138070	500	87 억	232174	N	N	N	N
146	20240705	160818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2740	-65	5	-2.32	650519020	235554	93.55	2800	2830	2735	3645	1965	2805	2761.67	1.19	23925	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	480	11.97	0.59	12	1.35	229.00	4638.00	4145	20240417	-33.90	2500	20230726	9.60	4145	-33.90	20240417	2640	3.79	20240125	4145	-33.90	20240417	2500	9.60	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
147	20240705	150822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-55	5	-1.96	550801860	199171	79.10	2800	2830	2735	3645	1965	2805	2765.47	1.19	24204	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	481	12.01	0.59	12	1.14	229.00	4638.00	4145	20240417	-33.66	2500	20230726	10.00	4145	-33.66	20240417	2640	4.17	20240125	4145	-33.66	20240417	2500	10.00	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
148	20240705	140822	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-35	5	-1.25	476055480	171995	68.31	2800	2830	2735	3645	1965	2805	2767.84	1.19	22537	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	485	12.10	0.60	12	0.98	229.00	4638.00	4145	20240417	-33.17	2500	20230726	10.80	4145	-33.17	20240417	2640	4.92	20240125	4145	-33.17	20240417	2500	10.80	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
149	20240705	130821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2750	-55	5	-1.96	448221400	161888	64.30	2800	2830	2735	3645	1965	2805	2768.71	1.19	22622	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	481	12.01	0.59	12	0.92	229.00	4638.00	4145	20240417	-33.66	2500	20230726	10.00	4145	-33.66	20240417	2640	4.17	20240125	4145	-33.66	20240417	2500	10.00	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
150	20240705	120821	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-35	5	-1.25	394741575	142506	56.60	2800	2830	2735	3645	1965	2805	2770.00	1.19	21810	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	485	12.10	0.60	12	0.81	229.00	4638.00	4145	20240417	-33.17	2500	20230726	10.80	4145	-33.17	20240417	2640	4.92	20240125	4145	-33.17	20240417	2500	10.80	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
151	20240705	110818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2770	-35	5	-1.25	330894545	119297	47.38	2800	2830	2735	3645	1965	2805	2773.70	1.19	20810	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	485	12.10	0.60	12	0.68	229.00	4638.00	4145	20240417	-33.17	2500	20230726	10.80	4145	-33.17	20240417	2640	4.92	20240125	4145	-33.17	20240417	2500	10.80	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
152	20240705	100819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2765	-40	5	-1.43	283583685	102173	40.58	2800	2830	2735	3645	1965	2805	2775.52	1.19	17549	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	484	12.07	0.60	12	0.58	229.00	4638.00	4145	20240417	-33.29	2500	20230726	10.60	4145	-33.29	20240417	2640	4.73	20240125	4145	-33.29	20240417	2500	10.60	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
153	20240705	090820	57	100.00	KOSDAQ		금속	N	N	N	N	N	2790	-15	5	-0.53	35500240	12634	5.02	2800	2830	2785	3645	1965	2805	2809.90	1.19	-2655	2971	2887	2831	2747	2691	2860	2720	88	840	500	1790	5	1	17503204	488	12.18	0.60	12	0.07	229.00	4638.00	4145	20240417	-32.69	2500	20230726	11.60	4145	-32.69	20240417	2640	5.68	20240125	4145	-32.69	20240417	2500	11.60	20230726	4.37	N	138070	500	87 억	208249	N	N	N	N
154	20240704	160815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	0	3	0.00	712257530	251485	10.40	2825	2915	2775	3645	1965	2805	2832.29	1.00	31869	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	491	12.25	0.60	12	1.44	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
155	20240704	150819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	5	2	0.18	667408750	235508	9.74	2825	2915	2775	3645	1965	2805	2833.92	1.00	41611	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	492	12.27	0.61	12	1.35	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
156	20240704	140818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2810	5	2	0.18	626647585	220998	9.14	2825	2915	2775	3645	1965	2805	2835.55	1.00	41951	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	492	12.27	0.61	12	1.26	229.00	4638.00	4145	20240417	-32.21	2500	20230726	12.40	4145	-32.21	20240417	2640	6.44	20240125	4145	-32.21	20240417	2500	12.40	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
157	20240704	130819	57	100.00	KOSDAQ		금속	N	N	N	N	N	2820	15	2	0.53	608197510	214461	8.87	2825	2915	2775	3645	1965	2805	2835.95	1.00	42199	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	494	12.31	0.61	12	1.23	229.00	4638.00	4145	20240417	-31.97	2500	20230726	12.80	4145	-31.97	20240417	2640	6.82	20240125	4145	-31.97	20240417	2500	12.80	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
158	20240704	120818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2835	30	2	1.07	599275170	211308	8.74	2825	2915	2775	3645	1965	2805	2836.04	1.00	42199	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	496	12.38	0.61	12	1.21	229.00	4638.00	4145	20240417	-31.60	2500	20230726	13.40	4145	-31.60	20240417	2640	7.39	20240125	4145	-31.60	20240417	2500	13.40	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
159	20240704	110817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2840	35	2	1.25	557856595	196663	8.13	2825	2915	2775	3645	1965	2805	2836.63	1.00	47273	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	497	12.40	0.61	12	1.12	229.00	4638.00	4145	20240417	-31.48	2500	20230726	13.60	4145	-31.48	20240417	2640	7.58	20240125	4145	-31.48	20240417	2500	13.60	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
160	20240704	100817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2870	65	2	2.32	464020930	163833	6.77	2825	2915	2775	3645	1965	2805	2832.30	1.00	37974	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	502	12.53	0.62	12	0.94	229.00	4638.00	4145	20240417	-30.76	2500	20230726	14.80	4145	-30.76	20240417	2640	8.71	20240125	4145	-30.76	20240417	2500	14.80	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
161	20240704	090818	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	0	3	0.00	197281340	70715	2.92	2825	2825	2775	3645	1965	2805	2789.79	1.00	11625	3431	3117	2961	2647	2491	3040	2570	88	840	500	1790	5	1	17503204	491	12.25	0.60	12	0.40	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.25	N	138070	500	87 억	175827	N	N	N	N
162	20240703	160813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2805	-165	5	-5.56	7321469705	2403575	2061.56	2990	3275	2805	3860	2080	2970	3046.13	2.51	-232729	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	491	12.25	0.60	12	13.73	229.00	4638.00	4145	20240417	-32.33	2500	20230726	12.20	4145	-32.33	20240417	2640	6.25	20240125	4145	-32.33	20240417	2500	12.20	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
163	20240703	150816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2815	-155	5	-5.22	7224054855	2368884	2031.81	2990	3275	2805	3860	2080	2970	3049.56	2.51	-223107	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	493	12.29	0.61	12	13.53	229.00	4638.00	4145	20240417	-32.09	2500	20230726	12.60	4145	-32.09	20240417	2640	6.63	20240125	4145	-32.09	20240417	2500	12.60	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
164	20240703	140817	57	100.00	KOSDAQ		금속	N	N	N	N	N	2845	-125	5	-4.21	6904041505	2255216	1934.31	2990	3275	2820	3860	2080	2970	3061.37	2.51	-221786	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	498	12.42	0.61	12	12.88	229.00	4638.00	4145	20240417	-31.36	2500	20230726	13.80	4145	-31.36	20240417	2640	7.77	20240125	4145	-31.36	20240417	2500	13.80	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
165	20240703	130816	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-45	5	-1.52	6445653480	2094944	1796.85	2990	3275	2875	3860	2080	2970	3076.77	2.51	-221242	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	512	12.77	0.63	12	11.97	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
166	20240703	120814	57	100.00	KOSDAQ		금속	N	N	N	N	N	3015	45	2	1.52	5897843110	1909584	1637.86	2990	3275	2875	3860	2080	2970	3088.55	2.51	-220551	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	528	13.17	0.65	12	10.91	229.00	4638.00	4145	20240417	-27.26	2500	20230726	20.60	4145	-27.26	20240417	2640	14.20	20240125	4145	-27.26	20240417	2500	20.60	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
167	20240703	110817	57	100.00	KOSDAQ		금속	N	N	N	N	N	3035	65	2	2.19	5686114375	1839769	1577.98	2990	3275	2875	3860	2080	2970	3090.67	2.51	-214242	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	531	13.25	0.65	12	10.51	229.00	4638.00	4145	20240417	-26.78	2500	20230726	21.40	4145	-26.78	20240417	2640	14.96	20240125	4145	-26.78	20240417	2500	21.40	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
168	20240703	100818	57	100.00	KOSDAQ		금속	N	N	N	N	N	3085	115	2	3.87	2154791990	709209	608.29	2990	3155	2875	3860	2080	2970	3038.30	2.51	-132711	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	540	13.47	0.67	12	4.05	229.00	4638.00	4145	20240417	-25.57	2500	20230726	23.40	4145	-25.57	20240417	2640	16.86	20240125	4145	-25.57	20240417	2500	23.40	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
169	20240703	090814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2985	15	2	0.51	8066465	2702	2.32	2990	2990	2975	3860	2080	2970	2985.37	2.51	331	3040	3005	2945	2910	2850	3022	2927	88	890	500	1900	5	1	17503204	522	13.03	0.64	12	0.02	229.00	4638.00	4145	20240417	-27.99	2500	20230726	19.40	4145	-27.99	20240417	2640	13.07	20240125	4145	-27.99	20240417	2500	19.40	20230726	4.20	N	138070	500	87 억	438987	N	N	N	N
170	20240702	160812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2970	40	2	1.37	338815295	115936	87.76	2965	2980	2885	3805	2055	2930	2922.31	2.55	-7048	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	520	12.97	0.64	12	0.66	229.00	4638.00	4145	20240417	-28.35	2500	20230726	18.80	4145	-28.35	20240417	2640	12.50	20240125	4145	-28.35	20240417	2500	18.80	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
171	20240702	150813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2955	25	2	0.85	318514275	109110	82.60	2965	2975	2885	3805	2055	2930	2919.20	2.55	-5695	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	517	12.90	0.64	12	0.62	229.00	4638.00	4145	20240417	-28.71	2500	20230726	18.20	4145	-28.71	20240417	2640	11.93	20240125	4145	-28.71	20240417	2500	18.20	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
172	20240702	140814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	0	3	0.00	261435635	89831	68.00	2965	2965	2885	3805	2055	2930	2910.31	2.55	-17588	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	513	12.79	0.63	12	0.51	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
173	20240702	130813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	0	3	0.00	246837265	84846	64.23	2965	2965	2885	3805	2055	2930	2909.24	2.55	-20582	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	513	12.79	0.63	12	0.48	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
174	20240702	120814	57	100.00	KOSDAQ		금속	N	N	N	N	N	2920	-10	5	-0.34	213272075	73389	55.56	2965	2965	2885	3805	2055	2930	2906.05	2.55	-25544	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	511	12.75	0.63	12	0.42	229.00	4638.00	4145	20240417	-29.55	2500	20230726	16.80	4145	-29.55	20240417	2640	10.61	20240125	4145	-29.55	20240417	2500	16.80	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
175	20240702	110813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2895	-35	5	-1.19	204102780	70233	53.17	2965	2965	2885	3805	2055	2930	2906.08	2.55	-24576	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	507	12.64	0.62	12	0.40	229.00	4638.00	4145	20240417	-30.16	2500	20230726	15.80	4145	-30.16	20240417	2640	9.66	20240125	4145	-30.16	20240417	2500	15.80	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
176	20240702	100813	57	100.00	KOSDAQ		금속	N	N	N	N	N	2885	-45	5	-1.54	163295185	56161	42.51	2965	2965	2885	3805	2055	2930	2907.63	2.55	-28654	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	505	12.60	0.62	12	0.32	229.00	4638.00	4145	20240417	-30.40	2500	20230726	15.40	4145	-30.40	20240417	2640	9.28	20240125	4145	-30.40	20240417	2500	15.40	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
177	20240702	090815	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	15	2	0.51	5383640	1818	1.38	2965	2965	2945	3805	2055	2930	2961.30	2.55	-848	3026	2977	2951	2902	2876	2965	2890	88	875	500	1870	5	1	17503204	515	12.86	0.63	12	0.01	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.15	N	138070	500	87 억	446243	N	N	N	N
178	20240701	160811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2930	-40	5	-1.35	385712445	131152	215.52	2945	3000	2925	3860	2080	2970	2940.96	2.57	-3146	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	513	12.79	0.63	12	0.75	229.00	4638.00	4145	20240417	-29.31	2500	20230726	17.20	4145	-29.31	20240417	2640	10.98	20240125	4145	-29.31	20240417	2500	17.20	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
179	20240701	150812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-35	5	-1.18	351972805	119676	196.66	2945	3000	2925	3860	2080	2970	2941.05	2.57	-4228	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	514	12.82	0.63	12	0.68	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
180	20240701	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2925	-45	5	-1.52	263704265	89723	147.44	2945	3000	2925	3860	2080	2970	2939.09	2.57	-213	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	512	12.77	0.63	12	0.51	229.00	4638.00	4145	20240417	-29.43	2500	20230726	17.00	4145	-29.43	20240417	2640	10.80	20240125	4145	-29.43	20240417	2500	17.00	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
181	20240701	130811	57	100.00	KOSDAQ		금속	N	N	N	N	N	2940	-30	5	-1.01	233023725	79273	130.27	2945	3000	2925	3860	2080	2970	2939.51	2.57	-107	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	515	12.84	0.63	12	0.45	229.00	4638.00	4145	20240417	-29.07	2500	20230726	17.60	4145	-29.07	20240417	2640	11.36	20240125	4145	-29.07	20240417	2500	17.60	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
182	20240701	120812	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-25	5	-0.84	188678625	64173	105.45	2945	3000	2925	3860	2080	2970	2940.16	2.57	3709	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	515	12.86	0.63	12	0.37	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
183	20240701	110810	57	100.00	KOSDAQ		금속	N	N	N	N	N	2960	-10	5	-0.34	148714290	50572	83.10	2945	3000	2925	3860	2080	2970	2940.64	2.57	1349	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	518	12.93	0.64	12	0.29	229.00	4638.00	4145	20240417	-28.59	2500	20230726	18.40	4145	-28.59	20240417	2640	12.12	20240125	4145	-28.59	20240417	2500	18.40	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
184	20240701	100809	57	100.00	KOSDAQ		금속	N	N	N	N	N	2945	-25	5	-0.84	107756095	36667	60.25	2945	3000	2925	3860	2080	2970	2938.78	2.57	1774	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	515	12.86	0.63	12	0.21	229.00	4638.00	4145	20240417	-28.95	2500	20230726	17.80	4145	-28.95	20240417	2640	11.55	20240125	4145	-28.95	20240417	2500	17.80	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N
185	20240701	090808	57	100.00	KOSDAQ		금속	N	N	N	N	N	2935	-35	5	-1.18	5206840	1769	2.91	2945	2955	2935	3860	2080	2970	2943.38	2.57	406	3010	2990	2955	2935	2900	3000	2945	88	890	500	1900	5	1	17503204	514	12.82	0.63	12	0.01	229.00	4638.00	4145	20240417	-29.19	2500	20230726	17.40	4145	-29.19	20240417	2640	11.17	20240125	4145	-29.19	20240417	2500	17.40	20230726	4.07	N	138070	500	87 억	449863	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History