KissMeData/033310/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	10	2	0.40	54191295	21693	123.73	2515	2540	2480	3250	1750	2500	2498.10	0.98	-752	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.05	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
3	20240731	150426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	-5	5	-0.20	40053105	16057	91.59	2515	2540	2480	3250	1750	2500	2494.43	0.98	-741	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1007	32.40	0.70	12	0.04	77.00	3540.00	4645	20231128	-46.29	2445	20240704	2.04	3545	-29.62	20240110	2445	2.04	20240704	4645	-46.29	20231128	2445	2.04	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
4	20240731	140429	57	100.00	KOSDAQ		금속	N	N	N	N	N	2490	-10	5	-0.40	28507235	11414	65.10	2515	2540	2480	3250	1750	2500	2497.57	0.98	101	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1005	32.34	0.70	12	0.03	77.00	3540.00	4645	20231128	-46.39	2445	20240704	1.84	3545	-29.76	20240110	2445	1.84	20240704	4645	-46.39	20231128	2445	1.84	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
5	20240731	130428	57	100.00	KOSDAQ		금속	N	N	N	N	N	2480	-20	5	-0.80	24279905	9720	55.44	2515	2540	2480	3250	1750	2500	2497.93	0.98	575	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1000	32.21	0.70	12	0.02	77.00	3540.00	4645	20231128	-46.61	2445	20240704	1.43	3545	-30.04	20240110	2445	1.43	20240704	4645	-46.61	20231128	2445	1.43	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
6	20240731	120430	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	0	3	0.00	18685660	7469	42.60	2515	2540	2480	3250	1750	2500	2501.76	0.98	780	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.02	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
7	20240731	110427	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	0	3	0.00	17048845	6814	38.87	2515	2540	2480	3250	1750	2500	2502.03	0.98	316	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.02	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
8	20240731	100426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	10	2	0.40	3976620	1583	9.03	2515	2540	2505	3250	1750	2500	2512.08	0.98	-3	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
9	20240731	090422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	15	2	0.60	1287680	512	2.92	2515	2515	2515	3250	1750	2500	2515.00	0.98	0	2560	2530	2515	2485	2470	2522	2477	202	750	500	1750	5	1	40342231	1015	32.66	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.86	2445	20240704	2.86	3545	-29.06	20240110	2445	2.86	20240704	4645	-45.86	20231128	2445	2.86	20240704	0.48	N	033310	500	201 억	397228	N	N	N	N
10	20240730	160415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	-30	5	-1.19	44255055	17532	42.11	2520	2545	2500	3285	1775	2530	2524.25	0.99	3894	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1009	32.47	0.71	12	0.04	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
11	20240730	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-15	5	-0.59	38364145	15186	36.48	2520	2545	2500	3285	1775	2530	2526.28	0.99	4424	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1015	32.66	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.86	2445	20240704	2.86	3545	-29.06	20240110	2445	2.86	20240704	4645	-45.86	20231128	2445	2.86	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
12	20240730	140417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-10	5	-0.40	37424310	14812	35.58	2520	2545	2500	3285	1775	2530	2526.62	0.99	4425	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1017	32.73	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.75	2445	20240704	3.07	3545	-28.91	20240110	2445	3.07	20240704	4645	-45.75	20231128	2445	3.07	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
13	20240730	130421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2515	-15	5	-0.59	35907375	14210	34.13	2520	2545	2500	3285	1775	2530	2526.91	0.99	4603	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1015	32.66	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.86	2445	20240704	2.86	3545	-29.06	20240110	2445	2.86	20240704	4645	-45.86	20231128	2445	2.86	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
14	20240730	120418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-5	5	-0.20	30317790	11980	28.78	2520	2545	2520	3285	1775	2530	2530.70	0.99	4647	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1019	32.79	0.71	12	0.03	77.00	3540.00	4645	20231128	-45.64	2445	20240704	3.27	3545	-28.77	20240110	2445	3.27	20240704	4645	-45.64	20231128	2445	3.27	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
15	20240730	110422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-10	5	-0.40	30123325	11903	28.59	2520	2545	2520	3285	1775	2530	2530.73	0.99	4657	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1017	32.73	0.71	12	0.03	77.00	3540.00	4645	20231128	-45.75	2445	20240704	3.07	3545	-28.91	20240110	2445	3.07	20240704	4645	-45.75	20231128	2445	3.07	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
16	20240730	100422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	15	2	0.59	8782430	3468	8.33	2520	2545	2520	3285	1775	2530	2532.42	0.99	524	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1027	33.05	0.72	12	0.01	77.00	3540.00	4645	20231128	-45.21	2445	20240704	4.09	3545	-28.21	20240110	2445	4.09	20240704	4645	-45.21	20231128	2445	4.09	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
17	20240730	090423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-10	5	-0.40	163800	65	0.16	2520	2520	2520	3285	1775	2530	2520.00	0.99	-9	2630	2580	2520	2470	2410	2550	2440	202	755	500	1770	5	1	40342231	1017	32.73	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.75	2445	20240704	3.07	3545	-28.91	20240110	2445	3.07	20240704	4645	-45.75	20231128	2445	3.07	20240704	0.48	N	033310	500	201 억	398549	N	N	N	N
18	20240729	160418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-5	5	-0.20	104841115	41626	270.93	2535	2570	2460	3295	1775	2535	2518.64	0.98	7797	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1021	32.86	0.71	12	0.10	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
19	20240729	150419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-10	5	-0.39	94898690	37692	245.33	2535	2570	2460	3295	1775	2535	2517.74	0.98	10102	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1019	32.79	0.71	12	0.09	77.00	3540.00	4645	20231128	-45.64	2445	20240704	3.27	3545	-28.77	20240110	2445	3.27	20240704	4645	-45.64	20231128	2445	3.27	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
20	20240729	140423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-5	5	-0.20	90859510	36090	234.90	2535	2570	2460	3295	1775	2535	2517.58	0.98	10101	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1021	32.86	0.71	12	0.09	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
21	20240729	130426	57	100.00	KOSDAQ		금속	N	N	N	N	N	2520	-15	5	-0.59	87469305	34746	226.15	2535	2570	2460	3295	1775	2535	2517.39	0.98	9607	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1017	32.73	0.71	12	0.09	77.00	3540.00	4645	20231128	-45.75	2445	20240704	3.07	3545	-28.91	20240110	2445	3.07	20240704	4645	-45.75	20231128	2445	3.07	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
22	20240729	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	10	2	0.39	84149910	33429	217.58	2535	2570	2460	3295	1775	2535	2517.27	0.98	9424	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1027	33.05	0.72	12	0.08	77.00	3540.00	4645	20231128	-45.21	2445	20240704	4.09	3545	-28.21	20240110	2445	4.09	20240704	4645	-45.21	20231128	2445	4.09	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
23	20240729	110421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-10	5	-0.39	83138475	33030	214.98	2535	2570	2460	3295	1775	2535	2517.06	0.98	9259	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1019	32.79	0.71	12	0.08	77.00	3540.00	4645	20231128	-45.64	2445	20240704	3.27	3545	-28.77	20240110	2445	3.27	20240704	4645	-45.64	20231128	2445	3.27	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
24	20240729	100420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	35	2	1.38	18094655	7071	46.02	2535	2570	2535	3295	1775	2535	2559.00	0.98	2514	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1037	33.38	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
25	20240729	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	5	2	0.20	268725	106	0.69	2535	2540	2535	3295	1775	2535	2535.14	0.98	-12	2611	2572	2546	2507	2481	2592	2527	202	760	500	1770	5	1	40342231	1025	32.99	0.72	12	0.00	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	393367	N	N	N	N
26	20240726	160411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	10	2	0.40	39027680	15314	63.67	2530	2585	2520	3280	1770	2525	2548.50	0.98	-584	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1023	32.92	0.72	12	0.04	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
27	20240726	150415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	25	2	0.99	37177845	14585	60.63	2530	2585	2520	3280	1770	2525	2549.05	0.98	-521	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1029	33.12	0.72	12	0.04	77.00	3540.00	4645	20231128	-45.10	2445	20240704	4.29	3545	-28.07	20240110	2445	4.29	20240704	4645	-45.10	20231128	2445	4.29	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
28	20240726	140416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	25	2	0.99	29321825	11479	47.72	2530	2585	2520	3280	1770	2525	2554.39	0.98	-1368	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1029	33.12	0.72	12	0.03	77.00	3540.00	4645	20231128	-45.10	2445	20240704	4.29	3545	-28.07	20240110	2445	4.29	20240704	4645	-45.10	20231128	2445	4.29	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
29	20240726	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	15	2	0.59	29034140	11366	47.25	2530	2585	2520	3280	1770	2525	2554.47	0.98	-1368	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1025	32.99	0.72	12	0.03	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
30	20240726	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	35	2	1.39	25696000	10062	41.83	2530	2585	2520	3280	1770	2525	2553.77	0.98	-1076	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1033	33.25	0.72	12	0.02	77.00	3540.00	4645	20231128	-44.89	2445	20240704	4.70	3545	-27.79	20240110	2445	4.70	20240704	4645	-44.89	20231128	2445	4.70	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
31	20240726	110417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	40	2	1.58	15020875	5893	24.50	2530	2585	2520	3280	1770	2525	2548.94	0.98	-97	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1035	33.31	0.72	12	0.01	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
32	20240726	100417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	15	2	0.59	3582315	1414	5.88	2530	2540	2520	3280	1770	2525	2533.46	0.98	37	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1025	32.99	0.72	12	0.00	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
33	20240726	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	5	2	0.20	10120	4	0.02	2530	2530	2530	3280	1770	2525	2530.00	0.98	0	2588	2556	2533	2501	2478	2545	2490	202	755	500	1760	5	1	40342231	1021	32.86	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.48	N	033310	500	201 억	393951	N	N	N	N
34	20240725	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-40	5	-1.56	60932195	24054	136.82	2530	2565	2510	3330	1800	2565	2533.14	0.98	-1152	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1019	32.79	0.71	12	0.06	77.00	3540.00	4645	20231128	-45.64	2445	20240704	3.27	3545	-28.77	20240110	2445	3.27	20240704	4645	-45.64	20231128	2445	3.27	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
35	20240725	150421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-30	5	-1.17	58062400	22919	130.36	2530	2565	2510	3330	1800	2565	2533.37	0.98	-1117	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1023	32.92	0.72	12	0.06	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
36	20240725	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-25	5	-0.97	40672980	16026	91.16	2530	2565	2520	3330	1800	2565	2537.94	0.98	-751	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1025	32.99	0.72	12	0.04	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
37	20240725	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-30	5	-1.17	36691455	14457	82.23	2530	2565	2520	3330	1800	2565	2537.97	0.98	-751	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1023	32.92	0.72	12	0.04	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
38	20240725	120417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	-30	5	-1.17	26928100	10608	60.34	2530	2565	2520	3330	1800	2565	2538.47	0.98	-1000	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1023	32.92	0.72	12	0.03	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
39	20240725	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-25	5	-0.97	25795165	10161	57.80	2530	2565	2520	3330	1800	2565	2538.64	0.98	-906	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1025	32.99	0.72	12	0.03	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
40	20240725	100416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-35	5	-1.36	22639430	8914	50.70	2530	2565	2520	3330	1800	2565	2539.76	0.98	-906	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1021	32.86	0.71	12	0.02	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
41	20240725	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	-10	5	-0.39	296135	117	0.67	2530	2555	2530	3330	1800	2565	2531.07	0.98	-16	2621	2592	2561	2532	2501	2595	2535	202	765	500	1790	5	1	40342231	1031	33.18	0.72	12	0.00	77.00	3540.00	4645	20231128	-44.99	2445	20240704	4.50	3545	-27.93	20240110	2445	4.50	20240704	4645	-44.99	20231128	2445	4.50	20240704	0.48	N	033310	500	201 억	396675	N	N	N	N
42	20240724	160412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	0	3	0.00	44065140	17181	33.63	2565	2590	2530	3330	1800	2565	2564.76	0.98	5584	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1035	33.31	0.72	12	0.04	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
43	20240724	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	0	3	0.00	39947715	15575	30.49	2565	2590	2530	3330	1800	2565	2564.86	0.98	5725	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1035	33.31	0.72	12	0.04	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
44	20240724	140414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	5	2	0.19	36548895	14245	27.88	2565	2590	2530	3330	1800	2565	2565.73	0.98	5839	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1037	33.38	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
45	20240724	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	0	3	0.00	36289990	14144	27.69	2565	2590	2530	3330	1800	2565	2565.75	0.98	5849	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1035	33.31	0.72	12	0.04	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
46	20240724	120421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	-5	5	-0.19	30001110	11679	22.86	2565	2590	2530	3330	1800	2565	2568.81	0.98	5173	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1033	33.25	0.72	12	0.03	77.00	3540.00	4645	20231128	-44.89	2445	20240704	4.70	3545	-27.79	20240110	2445	4.70	20240704	4645	-44.89	20231128	2445	4.70	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
47	20240724	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	5	2	0.19	13201895	5117	10.02	2565	2590	2565	3330	1800	2565	2580.01	0.98	682	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1037	33.38	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
48	20240724	100418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	25	2	0.97	7886520	3057	5.98	2565	2590	2565	3330	1800	2565	2579.82	0.98	525	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1045	33.64	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.24	2445	20240704	5.93	3545	-26.94	20240110	2445	5.93	20240704	4645	-44.24	20231128	2445	5.93	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
49	20240724	090416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	0	3	0.00	51300	20	0.04	2565	2565	2565	3330	1800	2565	2565.00	0.98	-7	2638	2601	2563	2526	2488	2582	2507	202	765	500	1790	5	1	40342231	1035	33.31	0.72	12	0.00	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	395534	N	N	N	N
50	20240723	160410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-15	5	-0.58	130775615	51088	184.07	2580	2600	2525	3350	1810	2580	2559.81	0.97	7885	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1035	33.31	0.72	12	0.13	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
51	20240723	150422	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-10	5	-0.39	124520955	48631	175.22	2580	2600	2530	3350	1810	2580	2560.53	0.97	8322	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1037	33.38	0.73	12	0.12	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
52	20240723	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-40	5	-1.55	106642000	41590	149.85	2580	2600	2530	3350	1810	2580	2564.13	0.97	6973	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1025	32.99	0.72	12	0.10	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
53	20240723	130410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-10	5	-0.39	102004125	39772	143.30	2580	2600	2530	3350	1810	2580	2564.72	0.97	7437	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1037	33.38	0.73	12	0.10	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
54	20240723	120414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-10	5	-0.39	80844690	31485	113.44	2580	2600	2530	3350	1810	2580	2567.72	0.97	9991	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1037	33.38	0.73	12	0.08	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
55	20240723	110414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	5	2	0.19	77005140	29991	108.06	2580	2600	2530	3350	1810	2580	2567.61	0.97	10216	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
56	20240723	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	-20	5	-0.78	56598770	22028	79.37	2580	2600	2530	3350	1810	2580	2569.40	0.97	8903	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1033	33.25	0.72	12	0.05	77.00	3540.00	4645	20231128	-44.89	2445	20240704	4.70	3545	-27.79	20240110	2445	4.70	20240704	4645	-44.89	20231128	2445	4.70	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
57	20240723	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	15	2	0.58	392175	152	0.55	2580	2595	2580	3350	1810	2580	2580.10	0.97	-8	2653	2616	2598	2561	2543	2607	2552	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.48	N	033310	500	201 억	393258	N	N	N	N
58	20240722	160409	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-45	5	-1.71	71854210	27594	108.74	2625	2635	2580	3410	1840	2625	2603.98	0.99	1133	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1041	33.51	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
59	20240722	150414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-35	5	-1.33	58993420	22623	89.15	2625	2635	2585	3410	1840	2625	2607.67	0.99	1135	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1045	33.64	0.73	12	0.06	77.00	3540.00	4645	20231128	-44.24	2445	20240704	5.93	3545	-26.94	20240110	2445	5.93	20240704	4645	-44.24	20231128	2445	5.93	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
60	20240722	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-30	5	-1.14	48274555	18480	72.82	2625	2635	2590	3410	1840	2625	2612.26	0.99	1340	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1047	33.70	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
61	20240722	130411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	-10	5	-0.38	38509815	14716	57.99	2625	2635	2590	3410	1840	2625	2616.87	0.99	1286	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1055	33.96	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.70	2445	20240704	6.95	3545	-26.23	20240110	2445	6.95	20240704	4645	-43.70	20231128	2445	6.95	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
62	20240722	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	-20	5	-0.76	35218055	13450	53.00	2625	2635	2590	3410	1840	2625	2618.44	0.99	2497	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1051	33.83	0.74	12	0.03	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
63	20240722	110412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	5	2	0.19	25547845	9731	38.35	2625	2635	2610	3410	1840	2625	2625.41	0.99	2445	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1061	34.16	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.38	2445	20240704	7.57	3545	-25.81	20240110	2445	7.57	20240704	4645	-43.38	20231128	2445	7.57	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
64	20240722	100412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-15	5	-0.57	15167585	5779	22.77	2625	2630	2610	3410	1840	2625	2624.60	0.99	4391	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1053	33.90	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.81	2445	20240704	6.75	3545	-26.38	20240110	2445	6.75	20240704	4645	-43.81	20231128	2445	6.75	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
65	20240722	090410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	0	3	0.00	231000	88	0.35	2625	2625	2625	3410	1840	2625	2625.00	0.99	-3	2681	2652	2626	2597	2571	2667	2612	202	785	500	1830	5	1	40342231	1059	34.09	0.74	12	0.00	77.00	3540.00	4645	20231128	-43.49	2445	20240704	7.36	3545	-25.95	20240110	2445	7.36	20240704	4645	-43.49	20231128	2445	7.36	20240704	0.46	N	033310	500	201 억	397557	N	N	N	N
66	20240719	160405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	10	2	0.38	66684250	25375	70.05	2615	2655	2600	3395	1835	2615	2627.95	0.99	3587	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1059	34.09	0.74	12	0.06	77.00	3540.00	4645	20231128	-43.49	2445	20240704	7.36	3545	-25.95	20240110	2445	7.36	20240704	4645	-43.49	20231128	2445	7.36	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
67	20240719	150407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	10	2	0.38	65702430	25001	69.02	2615	2655	2600	3395	1835	2615	2627.99	0.99	3610	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1059	34.09	0.74	12	0.06	77.00	3540.00	4645	20231128	-43.49	2445	20240704	7.36	3545	-25.95	20240110	2445	7.36	20240704	4645	-43.49	20231128	2445	7.36	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
68	20240719	140410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	0	3	0.00	57733030	21951	60.60	2615	2655	2600	3395	1835	2615	2630.09	0.99	3615	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1055	33.96	0.74	12	0.05	77.00	3540.00	4645	20231128	-43.70	2445	20240704	6.95	3545	-26.23	20240110	2445	6.95	20240704	4645	-43.70	20231128	2445	6.95	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
69	20240719	130404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	-5	5	-0.19	51202455	19449	53.69	2615	2655	2600	3395	1835	2615	2632.65	0.99	3216	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1053	33.90	0.74	12	0.05	77.00	3540.00	4645	20231128	-43.81	2445	20240704	6.75	3545	-26.38	20240110	2445	6.75	20240704	4645	-43.81	20231128	2445	6.75	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
70	20240719	120404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2630	15	2	0.57	41282510	15659	43.23	2615	2655	2600	3395	1835	2615	2636.34	0.99	3217	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1061	34.16	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.38	2445	20240704	7.57	3545	-25.81	20240110	2445	7.57	20240704	4645	-43.38	20231128	2445	7.57	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
71	20240719	110407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2625	10	2	0.38	41059335	15574	42.99	2615	2655	2600	3395	1835	2615	2636.40	0.99	3217	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1059	34.09	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.49	2445	20240704	7.36	3545	-25.95	20240110	2445	7.36	20240704	4645	-43.49	20231128	2445	7.36	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
72	20240719	100336	57	100.00	KOSDAQ		금속	N	N	N	N	N	2650	35	2	1.34	20350035	7719	21.31	2615	2650	2600	3395	1835	2615	2636.36	0.99	-863	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1069	34.42	0.75	12	0.02	77.00	3540.00	4645	20231128	-42.95	2445	20240704	8.38	3545	-25.25	20240110	2445	8.38	20240704	4645	-42.95	20231128	2445	8.38	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
73	20240719	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-15	5	-0.57	1599710	614	1.69	2615	2615	2600	3395	1835	2615	2605.39	0.99	-54	2655	2635	2605	2585	2555	2645	2595	202	780	500	1830	5	1	40342231	1049	33.77	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.03	2445	20240704	6.34	3545	-26.66	20240110	2445	6.34	20240704	4645	-44.03	20231128	2445	6.34	20240704	0.48	N	033310	500	201 억	399394	N	N	N	N
74	20240718	160400	57	100.00	KOSDAQ		금속	N	N	N	N	N	2615	20	2	0.77	93467655	35984	102.96	2590	2625	2575	3370	1820	2595	2597.48	0.98	6824	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1055	33.96	0.74	12	0.09	77.00	3540.00	4645	20231128	-43.70	2445	20240704	6.95	3545	-26.23	20240110	2445	6.95	20240704	4645	-43.70	20231128	2445	6.95	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
75	20240718	150405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	15	2	0.58	74614015	28739	82.23	2590	2625	2575	3370	1820	2595	2596.26	0.98	5644	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1053	33.90	0.74	12	0.07	77.00	3540.00	4645	20231128	-43.81	2445	20240704	6.75	3545	-26.38	20240110	2445	6.75	20240704	4645	-43.81	20231128	2445	6.75	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
76	20240718	140402	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	10	2	0.39	67035395	25826	73.90	2590	2625	2575	3370	1820	2595	2595.66	0.98	5840	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1051	33.83	0.74	12	0.06	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
77	20240718	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2620	25	2	0.96	49864395	19195	54.92	2590	2625	2575	3370	1820	2595	2597.78	0.98	2675	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1057	34.03	0.74	12	0.05	77.00	3540.00	4645	20231128	-43.60	2445	20240704	7.16	3545	-26.09	20240110	2445	7.16	20240704	4645	-43.60	20231128	2445	7.16	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
78	20240718	120403	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	15	2	0.58	38192150	14712	42.10	2590	2610	2575	3370	1820	2595	2595.99	0.98	1625	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1053	33.90	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.81	2445	20240704	6.75	3545	-26.38	20240110	2445	6.75	20240704	4645	-43.81	20231128	2445	6.75	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
79	20240718	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	10	2	0.39	16534045	6384	18.27	2590	2605	2575	3370	1820	2595	2589.92	0.98	1522	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1051	33.83	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
80	20240718	100404	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	5	2	0.19	10552400	4081	11.68	2590	2600	2575	3370	1820	2595	2585.73	0.98	1009	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1049	33.77	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.03	2445	20240704	6.34	3545	-26.66	20240110	2445	6.34	20240704	4645	-44.03	20231128	2445	6.34	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
81	20240718	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-15	5	-0.58	761330	295	0.84	2590	2590	2580	3370	1820	2595	2580.68	0.98	-81	2651	2622	2586	2557	2521	2637	2572	202	775	500	1810	5	1	40342231	1041	33.51	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.45	N	033310	500	201 억	396994	N	N	N	N
82	20240717	160418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	15	2	0.58	90533770	34943	98.22	2580	2615	2550	3350	1810	2580	2590.90	0.98	8665	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
83	20240717	150423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	25	2	0.97	88226335	34047	95.70	2580	2615	2565	3350	1810	2580	2591.31	0.98	8725	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1051	33.83	0.74	12	0.08	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
84	20240717	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	15	2	0.58	73482945	28327	79.63	2580	2615	2570	3350	1810	2580	2594.10	0.98	8803	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
85	20240717	130419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	25	2	0.97	36957755	14207	39.94	2580	2615	2570	3350	1810	2580	2601.38	0.98	1639	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1051	33.83	0.74	12	0.04	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
86	20240717	120420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	25	2	0.97	25443290	9788	27.51	2580	2615	2570	3350	1810	2580	2599.44	0.98	239	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1051	33.83	0.74	12	0.02	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
87	20240717	110420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2605	25	2	0.97	11531660	4438	12.48	2580	2615	2570	3350	1810	2580	2598.39	0.98	181	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1051	33.83	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.92	2445	20240704	6.54	3545	-26.52	20240110	2445	6.54	20240704	4645	-43.92	20231128	2445	6.54	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
88	20240717	100419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2610	30	2	1.16	9496390	3656	10.28	2580	2610	2570	3350	1810	2580	2597.48	0.98	-42	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1053	33.90	0.74	12	0.01	77.00	3540.00	4645	20231128	-43.81	2445	20240704	6.75	3545	-26.38	20240110	2445	6.75	20240704	4645	-43.81	20231128	2445	6.75	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
89	20240717	090338	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	0	3	0.00	110930	43	0.12	2580	2580	2570	3350	1810	2580	2579.77	0.98	-38	2643	2611	2588	2556	2533	2627	2572	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.45	N	033310	500	201 억	393968	N	N	N	N
90	20240716	160421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	5	2	0.19	91996420	35575	198.68	2575	2620	2565	3345	1805	2575	2585.99	0.96	11564	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
91	20240716	150425	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	5	2	0.19	91575655	35412	197.77	2575	2620	2565	3345	1805	2575	2586.01	0.96	11689	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
92	20240716	140424	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	10	2	0.39	90908975	35154	196.33	2575	2620	2565	3345	1805	2575	2586.02	0.96	11703	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
93	20240716	130423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-10	5	-0.39	90087730	34836	194.55	2575	2620	2565	3345	1805	2575	2586.05	0.96	11709	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1035	33.31	0.72	12	0.09	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
94	20240716	120423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	20	2	0.78	48775960	18801	105.00	2575	2620	2575	3345	1805	2575	2594.33	0.96	413	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
95	20240716	110423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	25	2	0.97	48452045	18676	104.30	2575	2620	2575	3345	1805	2575	2594.35	0.96	451	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1049	33.77	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.03	2445	20240704	6.34	3545	-26.66	20240110	2445	6.34	20240704	4645	-44.03	20231128	2445	6.34	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
96	20240716	100423	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	10	2	0.39	14186085	5483	30.62	2575	2600	2575	3345	1805	2575	2587.29	0.96	70	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
97	20240716	090421	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	525300	204	1.14	2575	2575	2575	3345	1805	2575	2575.00	0.96	0	2618	2596	2583	2561	2548	2590	2555	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.42	N	033310	500	201 억	388088	N	N	N	N
98	20240715	160416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	45313320	17506	49.96	2585	2605	2570	3345	1805	2575	2588.45	0.96	6136	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
99	20240715	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	20	2	0.78	39477275	15242	43.50	2585	2605	2570	3345	1805	2575	2590.03	0.96	5763	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
100	20240715	140418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	5	2	0.19	36733465	14179	40.46	2585	2605	2570	3345	1805	2575	2590.70	0.96	5593	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
101	20240715	130418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-5	5	-0.19	35959885	13878	39.60	2585	2605	2570	3345	1805	2575	2591.14	0.96	5414	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1037	33.38	0.73	12	0.03	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
102	20240715	120419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	10	2	0.39	32533355	12555	35.83	2585	2605	2585	3345	1805	2575	2591.27	0.96	4789	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.03	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
103	20240715	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	25	2	0.97	21614125	8345	23.81	2585	2600	2585	3345	1805	2575	2590.07	0.96	3072	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1049	33.77	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.03	2445	20240704	6.34	3545	-26.66	20240110	2445	6.34	20240704	4645	-44.03	20231128	2445	6.34	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
104	20240715	100419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	20	2	0.78	15096285	5832	16.64	2585	2595	2585	3345	1805	2575	2588.53	0.96	2548	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1047	33.70	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
105	20240715	090419	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	15	2	0.58	106175	41	0.12	2585	2590	2585	3345	1805	2575	2589.63	0.96	-2	2621	2597	2571	2547	2521	2600	2550	202	770	500	1800	5	1	40342231	1045	33.64	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.24	2445	20240704	5.93	3545	-26.94	20240110	2445	5.93	20240704	4645	-44.24	20231128	2445	5.93	20240704	0.42	N	033310	500	201 억	387628	N	N	N	N
106	20240712	160415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	90148110	35020	118.23	2575	2595	2545	3345	1805	2575	2574.19	0.95	3447	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
107	20240712	150417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	77910530	30242	102.10	2575	2595	2545	3345	1805	2575	2576.24	0.95	3619	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
108	20240712	140420	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	60137350	23314	78.71	2575	2595	2545	3345	1805	2575	2579.45	0.95	1692	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.06	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
109	20240712	130416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	0	3	0.00	57562345	22314	75.33	2575	2595	2545	3345	1805	2575	2579.65	0.95	1692	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.06	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
110	20240712	120418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	15	2	0.58	57234635	22187	74.91	2575	2595	2545	3345	1805	2575	2579.65	0.95	1577	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1045	33.64	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.24	2445	20240704	5.93	3545	-26.94	20240110	2445	5.93	20240704	4645	-44.24	20231128	2445	5.93	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
111	20240712	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	10	2	0.39	48235740	18710	63.17	2575	2590	2545	3345	1805	2575	2578.07	0.95	692	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
112	20240712	100417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	5	2	0.19	37204990	14416	48.67	2575	2590	2550	3345	1805	2575	2580.81	0.95	806	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
113	20240712	090415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-25	5	-0.97	5315370	2080	7.02	2575	2575	2550	3345	1805	2575	2555.47	0.95	500	2628	2601	2573	2546	2518	2602	2547	202	770	500	1800	5	1	40342231	1029	33.12	0.72	12	0.01	77.00	3540.00	4645	20231128	-45.10	2445	20240704	4.29	3545	-28.07	20240110	2445	4.29	20240704	4645	-45.10	20231128	2445	4.29	20240704	0.36	N	033310	500	201 억	384226	N	N	N	N
114	20240711	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-5	5	-0.19	74580145	28908	68.43	2575	2600	2545	3350	1810	2580	2579.91	0.95	-247	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
115	20240711	150418	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-5	5	-0.19	68315345	26473	62.66	2575	2600	2545	3350	1810	2580	2580.57	0.95	265	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
116	20240711	140417	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	-15	5	-0.58	54625630	21115	49.98	2575	2600	2560	3350	1810	2580	2587.05	0.95	-2226	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1035	33.31	0.72	12	0.05	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
117	20240711	130416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	-5	5	-0.19	32057785	12401	29.35	2575	2600	2565	3350	1810	2580	2585.10	0.95	307	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1039	33.44	0.73	12	0.03	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
118	20240711	120416	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	5	2	0.19	20273035	7835	18.55	2575	2600	2575	3350	1810	2580	2587.50	0.95	121	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1043	33.57	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.35	2445	20240704	5.73	3545	-27.08	20240110	2445	5.73	20240704	4645	-44.35	20231128	2445	5.73	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
119	20240711	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	0	3	0.00	19171100	7408	17.53	2575	2600	2575	3350	1810	2580	2587.89	0.95	125	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
120	20240711	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	20	2	0.78	15314940	5918	14.01	2575	2600	2575	3350	1810	2580	2587.86	0.95	78	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1049	33.77	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.03	2445	20240704	6.34	3545	-26.66	20240110	2445	6.34	20240704	4645	-44.03	20231128	2445	6.34	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
121	20240711	090413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	0	3	0.00	1121860	435	1.03	2575	2580	2575	3350	1810	2580	2578.99	0.95	103	2650	2615	2565	2530	2480	2632	2547	202	770	500	1800	5	1	40342231	1041	33.51	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.35	N	033310	500	201 억	384283	N	N	N	N
122	20240710	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	45	2	1.78	108468840	42247	159.42	2520	2600	2515	3295	1775	2535	2567.49	0.95	-715	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1041	33.51	0.73	12	0.10	77.00	3540.00	4645	20231128	-44.46	2445	20240704	5.52	3545	-27.22	20240110	2445	5.52	20240704	4645	-44.46	20231128	2445	5.52	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
123	20240710	150415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	60	2	2.37	103990340	40510	152.86	2520	2600	2515	3295	1775	2535	2567.03	0.95	-1221	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1047	33.70	0.73	12	0.10	77.00	3540.00	4645	20231128	-44.13	2445	20240704	6.13	3545	-26.80	20240110	2445	6.13	20240704	4645	-44.13	20231128	2445	6.13	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
124	20240710	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	40	2	1.58	91851340	35814	135.14	2520	2585	2515	3295	1775	2535	2564.68	0.95	-1049	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1039	33.44	0.73	12	0.09	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
125	20240710	130414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	30	2	1.18	90449540	35268	133.08	2520	2585	2515	3295	1775	2535	2564.63	0.95	-1234	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1035	33.31	0.72	12	0.09	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
126	20240710	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2575	40	2	1.58	75880010	29612	111.74	2520	2585	2515	3295	1775	2535	2562.48	0.95	-1159	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1039	33.44	0.73	12	0.07	77.00	3540.00	4645	20231128	-44.56	2445	20240704	5.32	3545	-27.36	20240110	2445	5.32	20240704	4645	-44.56	20231128	2445	5.32	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
127	20240710	110415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2560	25	2	0.99	28485750	11208	42.29	2520	2575	2515	3295	1775	2535	2541.56	0.95	319	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1033	33.25	0.72	12	0.03	77.00	3540.00	4645	20231128	-44.89	2445	20240704	4.70	3545	-27.79	20240110	2445	4.70	20240704	4645	-44.89	20231128	2445	4.70	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
128	20240710	100411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	35	2	1.38	15972180	6314	23.83	2520	2575	2515	3295	1775	2535	2529.65	0.95	366	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1037	33.38	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.67	2445	20240704	5.11	3545	-27.50	20240110	2445	5.11	20240704	4645	-44.67	20231128	2445	5.11	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
129	20240710	090414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-5	5	-0.20	48050	19	0.07	2520	2530	2520	3295	1775	2535	2528.95	0.95	0	2601	2567	2536	2502	2471	2585	2520	202	760	500	1770	5	1	40342231	1021	32.86	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.33	N	033310	500	201 억	385188	N	N	N	N
130	20240709	160413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	30	2	1.20	66385710	26100	59.84	2505	2570	2505	3255	1755	2505	2543.51	0.96	-1382	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1023	32.92	0.72	12	0.06	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
131	20240709	150413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	40	2	1.60	65969885	25936	59.46	2505	2570	2505	3255	1755	2505	2543.56	0.96	-1323	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1027	33.05	0.72	12	0.06	77.00	3540.00	4645	20231128	-45.21	2445	20240704	4.09	3545	-28.21	20240110	2445	4.09	20240704	4645	-45.21	20231128	2445	4.09	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
132	20240709	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	35	2	1.40	55320235	21748	49.86	2505	2570	2505	3255	1755	2505	2543.69	0.96	-1323	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1025	32.99	0.72	12	0.05	77.00	3540.00	4645	20231128	-45.32	2445	20240704	3.89	3545	-28.35	20240110	2445	3.89	20240704	4645	-45.32	20231128	2445	3.89	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
133	20240709	130415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2535	30	2	1.20	53423845	21000	48.15	2505	2570	2505	3255	1755	2505	2543.99	0.96	-1323	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1023	32.92	0.72	12	0.05	77.00	3540.00	4645	20231128	-45.43	2445	20240704	3.68	3545	-28.49	20240110	2445	3.68	20240704	4645	-45.43	20231128	2445	3.68	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
134	20240709	120415	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	45	2	1.80	34886295	13708	31.43	2505	2570	2505	3255	1755	2505	2544.96	0.96	-1513	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1029	33.12	0.72	12	0.03	77.00	3540.00	4645	20231128	-45.10	2445	20240704	4.29	3545	-28.07	20240110	2445	4.29	20240704	4645	-45.10	20231128	2445	4.29	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
135	20240709	110414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	45	2	1.80	12573465	4928	11.30	2505	2570	2505	3255	1755	2505	2551.43	0.96	-1040	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1029	33.12	0.72	12	0.01	77.00	3540.00	4645	20231128	-45.10	2445	20240704	4.29	3545	-28.07	20240110	2445	4.29	20240704	4645	-45.10	20231128	2445	4.29	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
136	20240709	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	50	2	2.00	10554250	4136	9.48	2505	2570	2505	3255	1755	2505	2551.80	0.96	-576	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1031	33.18	0.72	12	0.01	77.00	3540.00	4645	20231128	-44.99	2445	20240704	4.50	3545	-27.93	20240110	2445	4.50	20240704	4645	-44.99	20231128	2445	4.50	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
137	20240709	090413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	25	2	1.00	827475	330	0.76	2505	2530	2505	3255	1755	2505	2507.50	0.96	-10	2601	2552	2521	2472	2441	2537	2457	202	750	500	1750	5	1	40342231	1021	32.86	0.71	12	0.00	77.00	3540.00	4645	20231128	-45.53	2445	20240704	3.48	3545	-28.63	20240110	2445	3.48	20240704	4645	-45.53	20231128	2445	3.48	20240704	0.31	N	033310	500	201 억	386570	N	N	N	N
138	20240708	160410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	5	2	0.20	109662250	43362	81.04	2520	2570	2490	3250	1750	2500	2529.01	0.96	371	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1011	32.53	0.71	12	0.11	77.00	3540.00	4645	20231128	-46.07	2445	20240704	2.45	3545	-29.34	20240110	2445	2.45	20240704	4645	-46.07	20231128	2445	2.45	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
139	20240708	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	45	2	1.80	99277615	39253	73.36	2520	2570	2490	3250	1750	2500	2529.17	0.96	-1344	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1027	33.05	0.72	12	0.10	77.00	3540.00	4645	20231128	-45.21	2445	20240704	4.09	3545	-28.21	20240110	2445	4.09	20240704	4645	-45.21	20231128	2445	4.09	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
140	20240708	140413	57	100.00	KOSDAQ		금속	N	N	N	N	N	2565	65	2	2.60	98005005	38755	72.43	2520	2570	2490	3250	1750	2500	2528.84	0.96	-1349	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1035	33.31	0.72	12	0.10	77.00	3540.00	4645	20231128	-44.78	2445	20240704	4.91	3545	-27.64	20240110	2445	4.91	20240704	4645	-44.78	20231128	2445	4.91	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
141	20240708	130410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2555	55	2	2.20	76648215	30429	56.87	2520	2560	2490	3250	1750	2500	2518.92	0.96	366	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1031	33.18	0.72	12	0.08	77.00	3540.00	4645	20231128	-44.99	2445	20240704	4.50	3545	-27.93	20240110	2445	4.50	20240704	4645	-44.99	20231128	2445	4.50	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
142	20240708	120412	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	10	2	0.40	45667535	18218	34.05	2520	2525	2490	3250	1750	2500	2506.73	0.96	-2940	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.05	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
143	20240708	110410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	25	2	1.00	41540825	16577	30.98	2520	2525	2490	3250	1750	2500	2505.93	0.96	-3182	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1019	32.79	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.64	2445	20240704	3.27	3545	-28.77	20240110	2445	3.27	20240704	4645	-45.64	20231128	2445	3.27	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
144	20240708	100411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2510	10	2	0.40	28341680	11332	21.18	2520	2520	2490	3250	1750	2500	2501.03	0.96	-3182	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1013	32.60	0.71	12	0.03	77.00	3540.00	4645	20231128	-45.96	2445	20240704	2.66	3545	-29.20	20240110	2445	2.66	20240704	4645	-45.96	20231128	2445	2.66	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
145	20240708	090411	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	5	2	0.20	2409975	960	1.79	2520	2520	2500	3250	1750	2500	2510.39	0.96	-291	2550	2525	2485	2460	2420	2532	2467	202	750	500	1750	5	1	40342231	1011	32.53	0.71	12	0.00	77.00	3540.00	4645	20231128	-46.07	2445	20240704	2.45	3545	-29.34	20240110	2445	2.45	20240704	4645	-46.07	20231128	2445	2.45	20240704	0.31	N	033310	500	201 억	386167	N	N	N	N
146	20240705	160409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	0	3	0.00	132608665	53510	278.93	2500	2510	2445	3250	1750	2500	2478.20	0.96	-1584	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.13	77.00	3540.00	4645	20231128	-46.18	2445	20240705	2.25	3545	-29.48	20240110	2445	2.25	20240705	4645	-46.18	20231128	2445	2.25	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
147	20240705	150411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	0	3	0.00	128953575	52047	271.30	2500	2510	2445	3250	1750	2500	2477.64	0.96	-1437	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.13	77.00	3540.00	4645	20231128	-46.18	2445	20240705	2.25	3545	-29.48	20240110	2445	2.25	20240705	4645	-46.18	20231128	2445	2.25	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
148	20240705	140411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	0	3	0.00	113828150	45977	239.66	2500	2510	2445	3250	1750	2500	2475.76	0.96	-1279	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.11	77.00	3540.00	4645	20231128	-46.18	2445	20240705	2.25	3545	-29.48	20240110	2445	2.25	20240705	4645	-46.18	20231128	2445	2.25	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
149	20240705	130410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	-5	5	-0.20	107506780	43444	226.46	2500	2510	2445	3250	1750	2500	2474.61	0.96	-1316	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1007	32.40	0.70	12	0.11	77.00	3540.00	4645	20231128	-46.29	2445	20240705	2.04	3545	-29.62	20240110	2445	2.04	20240705	4645	-46.29	20231128	2445	2.04	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
150	20240705	120410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2505	5	2	0.20	97487905	39411	205.44	2500	2510	2445	3250	1750	2500	2473.62	0.96	-1311	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1011	32.53	0.71	12	0.10	77.00	3540.00	4645	20231128	-46.07	2445	20240705	2.45	3545	-29.34	20240110	2445	2.45	20240705	4645	-46.07	20231128	2445	2.45	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
151	20240705	110409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	0	3	0.00	89499960	36216	188.78	2500	2500	2445	3250	1750	2500	2471.28	0.96	-1346	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.09	77.00	3540.00	4645	20231128	-46.18	2445	20240705	2.25	3545	-29.48	20240110	2445	2.25	20240705	4645	-46.18	20231128	2445	2.25	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
152	20240705	100409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2480	-20	5	-0.80	59393670	24147	125.87	2500	2500	2445	3250	1750	2500	2459.67	0.96	4413	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1000	32.21	0.70	12	0.06	77.00	3540.00	4645	20231128	-46.61	2445	20240705	1.43	3545	-30.04	20240110	2445	1.43	20240705	4645	-46.61	20231128	2445	1.43	20240705	0.29	N	033310	500	201 억	387752	N	N	N	N
153	20240705	090410	57	100.00	KOSDAQ		금속	N	N	N	N	N	2500	0	3	0.00	4641305	1863	9.71	2500	2500	2490	3250	1750	2500	2491.31	0.96	-1	2543	2521	2483	2461	2423	2532	2472	202	750	500	1750	5	1	40342231	1009	32.47	0.71	12	0.00	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.29	N	033310	500	201 억	387752	N	N	N	N
154	20240704	160407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	10	2	0.40	47737270	19181	28.37	2470	2505	2445	3235	1745	2490	2488.78	0.97	-1970	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1009	32.47	0.71	12	0.05	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.23	N	033310	500	201 억	389688	N	N	N	N
155	20240704	150410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	5	2	0.20	45910280	18450	27.28	2470	2505	2445	3235	1745	2490	2488.36	0.97	-1870	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1007	32.40	0.70	12	0.05	77.00	3540.00	4645	20231128	-46.29	2445	20240704	2.04	3545	-29.62	20240110	2445	2.04	20240704	4645	-46.29	20231128	2445	2.04	20240704	0.23	N	033310	500	201 억	389688	N	N	N	N
156	20240704	140409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	10	2	0.40	42040885	16898	24.99	2470	2505	2445	3235	1745	2490	2487.92	0.97	-1870	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1009	32.47	0.71	12	0.04	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.23	N	033310	500	201 억	389688	N	N	N	N
157	20240704	130410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	5	2	0.20	39325825	15808	23.38	2470	2505	2445	3235	1745	2490	2487.72	0.97	-1861	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1007	32.40	0.70	12	0.04	77.00	3540.00	4645	20231128	-46.29	2445	20240704	2.04	3545	-29.62	20240110	2445	2.04	20240704	4645	-46.29	20231128	2445	2.04	20240704	0.23	N	033310	500	201 억	389688	N	N	N	N
158	20240704	120408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	10	2	0.40	36242475	14567	21.54	2470	2505	2445	3235	1745	2490	2487.98	0.97	-2317	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1009	32.47	0.71	12	0.04	77.00	3540.00	4645	20231128	-46.18	2445	20240704	2.25	3545	-29.48	20240110	2445	2.25	20240704	4645	-46.18	20231128	2445	2.25	20240704	0.23	N	033310	500	201 억	389688	N	N	N	N
159	20240704	110408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2495	5	2	0.20	24092090	9666	14.29	2470	2505	2470	3235	1745	2490	2492.46	0.97	-1535	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1007	32.40	0.70	12	0.02	77.00	3540.00	4645	20231128	-46.29	2450	20240703	1.84	3545	-29.62	20240110	2450	1.84	20240703	4645	-46.29	20231128	2450	1.84	20240703	0.23	N	033310	500	201 억	389688	N	N	N	N
160	20240704	100408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2505	15	2	0.60	20283810	8135	12.03	2470	2505	2470	3235	1745	2490	2493.40	0.97	-1535	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1011	32.53	0.71	12	0.02	77.00	3540.00	4645	20231128	-46.07	2450	20240703	2.24	3545	-29.34	20240110	2450	2.24	20240703	4645	-46.07	20231128	2450	2.24	20240703	0.23	N	033310	500	201 억	389688	N	N	N	N
161	20240704	090408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2485	-5	5	-0.20	4690650	1890	2.79	2470	2485	2470	3235	1745	2490	2481.83	0.97	-1	2590	2540	2495	2445	2400	2517	2422	202	745	500	1740	5	1	40342231	1003	32.27	0.70	12	0.00	77.00	3540.00	4645	20231128	-46.50	2450	20240703	1.43	3545	-29.90	20240110	2450	1.43	20240703	4645	-46.50	20231128	2450	1.43	20240703	0.23	N	033310	500	201 억	389688	N	N	N	N
162	20240703	160406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	-35	5	-1.39	167225710	67242	121.69	2530	2545	2450	3280	1770	2525	2486.92	0.98	-6472	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1005	32.34	0.70	12	0.17	77.00	3540.00	4645	20231128	-46.39	2450	20240703	1.63	3545	-29.76	20240110	2450	1.63	20240703	4645	-46.39	20231128	2450	1.63	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
163	20240703	150408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2500	-25	5	-0.99	161122075	64794	117.26	2530	2545	2450	3280	1770	2525	2486.68	0.98	-6351	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1009	32.47	0.71	12	0.16	77.00	3540.00	4645	20231128	-46.18	2450	20240703	2.04	3545	-29.48	20240110	2450	2.04	20240703	4645	-46.18	20231128	2450	2.04	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
164	20240703	140408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2475	-50	5	-1.98	125713390	50555	91.49	2530	2545	2450	3280	1770	2525	2486.67	0.98	-2098	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	998	32.14	0.70	12	0.13	77.00	3540.00	4645	20231128	-46.72	2450	20240703	1.02	3545	-30.18	20240110	2450	1.02	20240703	4645	-46.72	20231128	2450	1.02	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
165	20240703	130408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2480	-45	5	-1.78	113544175	45636	82.59	2530	2545	2450	3280	1770	2525	2488.04	0.98	-1080	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1000	32.21	0.70	12	0.11	77.00	3540.00	4645	20231128	-46.61	2450	20240703	1.22	3545	-30.04	20240110	2450	1.22	20240703	4645	-46.61	20231128	2450	1.22	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
166	20240703	120407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2495	-30	5	-1.19	80290560	32158	58.20	2530	2545	2470	3280	1770	2525	2496.75	0.98	-1073	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1007	32.40	0.70	12	0.08	77.00	3540.00	4645	20231128	-46.29	2470	20240703	1.01	3545	-29.62	20240110	2470	1.01	20240703	4645	-46.29	20231128	2470	1.01	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
167	20240703	110409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2490	-35	5	-1.39	55011420	21976	39.77	2530	2545	2475	3280	1770	2525	2503.25	0.98	-541	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1005	32.34	0.70	12	0.05	77.00	3540.00	4645	20231128	-46.39	2475	20240703	0.61	3545	-29.76	20240110	2475	0.61	20240703	4645	-46.39	20231128	2475	0.61	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
168	20240703	100408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	2505	-20	5	-0.79	29472060	11749	21.26	2530	2545	2475	3280	1770	2525	2508.47	0.98	-102	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1011	32.53	0.71	12	0.03	77.00	3540.00	4645	20231128	-46.07	2475	20240703	1.21	3545	-29.34	20240110	2475	1.21	20240703	4645	-46.07	20231128	2475	1.21	20240703	0.22	N	033310	500	201 억	396160	N	N	N	N
169	20240703	090407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2545	20	2	0.79	4460825	1756	3.18	2530	2545	2530	3280	1770	2525	2540.33	0.98	-606	2628	2576	2548	2496	2468	2562	2482	202	755	500	1760	5	1	40342231	1027	33.05	0.72	12	0.00	77.00	3540.00	4645	20231128	-45.21	2495	20240419	2.00	3545	-28.21	20240110	2495	2.00	20240419	4645	-45.21	20231128	2495	2.00	20240419	0.22	N	033310	500	201 억	396160	N	N	N	N
170	20240702	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-55	5	-2.13	140643085	55256	240.71	2600	2600	2520	3350	1810	2580	2545.30	1.00	-8926	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1019	32.79	0.71	12	0.14	77.00	3540.00	4645	20231128	-45.64	2495	20240419	1.20	3545	-28.77	20240110	2495	1.20	20240419	4645	-45.64	20231128	2495	1.20	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
171	20240702	150407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2525	-55	5	-2.13	138043940	54227	236.23	2600	2600	2520	3350	1810	2580	2545.67	1.00	-8487	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1019	32.79	0.71	12	0.13	77.00	3540.00	4645	20231128	-45.64	2495	20240419	1.20	3545	-28.77	20240110	2495	1.20	20240419	4645	-45.64	20231128	2495	1.20	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
172	20240702	140407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2540	-40	5	-1.55	127713980	50142	218.44	2600	2600	2525	3350	1810	2580	2547.05	1.00	-7902	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1025	32.99	0.72	12	0.12	77.00	3540.00	4645	20231128	-45.32	2495	20240419	1.80	3545	-28.35	20240110	2495	1.80	20240419	4645	-45.32	20231128	2495	1.80	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
173	20240702	130407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-50	5	-1.94	116670840	45788	199.47	2600	2600	2530	3350	1810	2580	2548.07	1.00	-7400	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1021	32.86	0.71	12	0.11	77.00	3540.00	4645	20231128	-45.53	2495	20240419	1.40	3545	-28.63	20240110	2495	1.40	20240419	4645	-45.53	20231128	2495	1.40	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
174	20240702	120408	57	100.00	KOSDAQ		금속	N	N	N	N	N	2550	-30	5	-1.16	88078445	34537	150.46	2600	2600	2530	3350	1810	2580	2550.26	1.00	-8419	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1029	33.12	0.72	12	0.09	77.00	3540.00	4645	20231128	-45.10	2495	20240419	2.20	3545	-28.07	20240110	2495	2.20	20240419	4645	-45.10	20231128	2495	2.20	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
175	20240702	110407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2530	-50	5	-1.94	45155060	17693	77.08	2600	2600	2530	3350	1810	2580	2552.14	1.00	-6832	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1021	32.86	0.71	12	0.04	77.00	3540.00	4645	20231128	-45.53	2495	20240419	1.40	3545	-28.63	20240110	2495	1.40	20240419	4645	-45.53	20231128	2495	1.40	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
176	20240702	100407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2570	-10	5	-0.39	14261680	5573	24.28	2600	2600	2540	3350	1810	2580	2559.07	1.00	-1529	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1037	33.38	0.73	12	0.01	77.00	3540.00	4645	20231128	-44.67	2495	20240419	3.01	3545	-27.50	20240110	2495	3.01	20240419	4645	-44.67	20231128	2495	3.01	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
177	20240702	090407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	20	2	0.78	28600	11	0.05	2600	2600	2600	3350	1810	2580	2600.00	1.00	-1	2626	2602	2586	2562	2546	2595	2555	202	770	500	1800	5	1	40342231	1049	33.77	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.03	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	4645	-44.03	20231128	2495	4.21	20240419	0.21	N	033310	500	201 억	405086	N	N	N	N
178	20240701	160406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2580	-30	5	-1.15	59356440	22955	180.21	2610	2610	2570	3390	1830	2610	2585.90	1.00	-233	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1041	33.51	0.73	12	0.06	77.00	3540.00	4645	20231128	-44.46	2495	20240419	3.41	3545	-27.22	20240110	2495	3.41	20240419	4645	-44.46	20231128	2495	3.41	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
179	20240701	150407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2595	-15	5	-0.57	53290030	20604	161.75	2610	2610	2570	3390	1830	2610	2586.39	1.00	-206	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1047	33.70	0.73	12	0.05	77.00	3540.00	4645	20231128	-44.13	2495	20240419	4.01	3545	-26.80	20240110	2495	4.01	20240419	4645	-44.13	20231128	2495	4.01	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
180	20240701	140405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2585	-25	5	-0.96	43936685	16978	133.29	2610	2610	2570	3390	1830	2610	2587.86	1.00	-206	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1043	33.57	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.35	2495	20240419	3.61	3545	-27.08	20240110	2495	3.61	20240419	4645	-44.35	20231128	2495	3.61	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
181	20240701	130406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-10	5	-0.38	42788465	16535	129.81	2610	2610	2570	3390	1830	2610	2587.75	1.00	1	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1049	33.77	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.03	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	4645	-44.03	20231128	2495	4.21	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
182	20240701	120407	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-10	5	-0.38	40543215	15669	123.01	2610	2610	2570	3390	1830	2610	2587.48	1.00	1	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1049	33.77	0.73	12	0.04	77.00	3540.00	4645	20231128	-44.03	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	4645	-44.03	20231128	2495	4.21	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
183	20240701	110406	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-10	5	-0.38	24107285	9312	73.10	2610	2610	2575	3390	1830	2610	2588.84	1.00	-29	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1049	33.77	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.03	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	4645	-44.03	20231128	2495	4.21	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
184	20240701	100405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2600	-10	5	-0.38	16163120	6233	48.93	2610	2610	2575	3390	1830	2610	2593.15	1.00	-25	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1049	33.77	0.73	12	0.02	77.00	3540.00	4645	20231128	-44.03	2495	20240419	4.21	3545	-26.66	20240110	2495	4.21	20240419	4645	-44.03	20231128	2495	4.21	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N
185	20240701	090405	57	100.00	KOSDAQ		금속	N	N	N	N	N	2590	-20	5	-0.77	1533330	592	4.65	2610	2610	2590	3390	1830	2610	2590.08	1.00	0	2650	2630	2615	2595	2580	2622	2587	202	780	500	1820	5	1	40342231	1045	33.64	0.73	12	0.00	77.00	3540.00	4645	20231128	-44.24	2495	20240419	3.81	3545	-26.94	20240110	2495	3.81	20240419	4645	-44.24	20231128	2495	3.81	20240419	0.21	N	033310	500	201 억	405319	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History