KissMeData/100130/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3515	65	2	1.88	428775970	123531	99.25	3430	3515	3415	4485	2415	3450	3470.87	1.19	0	-15130	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	2009	-25.66	0.74	12	0.22	-137.00	4752.00	7750	20220825	-54.65	3140	20230726	11.94	5300	-33.68	20230418	3140	11.94	20230726	7750	-54.65	20220825	3140	11.94	20230726	3.88	N	100130	500	285 억	678344	N	N	259	N	N
3	20230731	150738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3480	30	2	0.87	349236105	100812	81.00	3430	3515	3415	4485	2415	3450	3464.23	1.19	0	-7597	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1989	-25.40	0.73	12	0.18	-137.00	4752.00	7750	20220825	-55.10	3140	20230726	10.83	5300	-34.34	20230418	3140	10.83	20230726	7750	-55.10	20220825	3140	10.83	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
4	20230731	140741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3460	10	2	0.29	313297385	90427	72.65	3430	3515	3415	4485	2415	3450	3464.64	1.19	0	-9320	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1977	-25.26	0.73	12	0.16	-137.00	4752.00	7750	20220825	-55.35	3140	20230726	10.19	5300	-34.72	20230418	3140	10.19	20230726	7750	-55.35	20220825	3140	10.19	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
5	20230731	130741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3460	10	2	0.29	282580365	81530	65.51	3430	3515	3415	4485	2415	3450	3465.97	1.19	0	-11053	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1977	-25.26	0.73	12	0.14	-137.00	4752.00	7750	20220825	-55.35	3140	20230726	10.19	5300	-34.72	20230418	3140	10.19	20230726	7750	-55.35	20220825	3140	10.19	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
6	20230731	120747	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3475	25	2	0.72	245651010	70879	56.95	3430	3515	3415	4485	2415	3450	3465.78	1.19	0	-10393	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1986	-25.36	0.73	12	0.12	-137.00	4752.00	7750	20220825	-55.16	3140	20230726	10.67	5300	-34.43	20230418	3140	10.67	20230726	7750	-55.16	20220825	3140	10.67	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
7	20230731	110750	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3480	30	2	0.87	198511395	57366	46.09	3430	3510	3415	4485	2415	3450	3460.44	1.19	0	-7346	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1989	-25.40	0.73	12	0.10	-137.00	4752.00	7750	20220825	-55.10	3140	20230726	10.83	5300	-34.34	20230418	3140	10.83	20230726	7750	-55.10	20220825	3140	10.83	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
8	20230731	100746	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3470	20	2	0.58	116015035	33723	27.09	3430	3470	3415	4485	2415	3450	3440.23	1.19	0	871	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1983	-25.33	0.73	12	0.06	-137.00	4752.00	7750	20220825	-55.23	3140	20230726	10.51	5300	-34.53	20230418	3140	10.51	20230726	7750	-55.23	20220825	3140	10.51	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
9	20230731	090740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3440	-10	5	-0.29	5035600	1468	1.18	3430	3440	3430	4485	2415	3450	3430.25	1.19	0	-343	3590	3520	3395	3325	3200	3555	3360	286	1035	500	2550	5	1	57143000	1966	-25.11	0.72	12	0.00	-137.00	4752.00	7750	20220825	-55.61	3140	20230726	9.55	5300	-35.09	20230418	3140	9.55	20230726	7750	-55.61	20220825	3140	9.55	20230726	3.88	N	100130	500	285 억	678344	N	N	0	N	N
10	20230728	160741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3450	125	2	3.76	420847735	124122	75.01	3270	3465	3270	4320	2330	3325	3390.35	1.14	1824	24907	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1971	-25.18	0.73	12	0.22	-137.00	4752.00	7750	20220825	-55.48	3140	20230726	9.87	5300	-34.91	20230418	3140	9.87	20230726	7750	-55.48	20220825	3140	9.87	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
11	20230728	150741	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3430	105	2	3.16	381809730	112791	68.17	3270	3465	3270	4320	2330	3325	3385.11	1.14	1824	25214	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1960	-25.04	0.72	12	0.20	-137.00	4752.00	7750	20220825	-55.74	3140	20230726	9.24	5300	-35.28	20230418	3140	9.24	20230726	7750	-55.74	20220825	3140	9.24	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
12	20230728	140737	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3435	110	2	3.31	362897960	107272	64.83	3270	3465	3270	4320	2330	3325	3382.97	1.14	1824	25625	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1963	-25.07	0.72	12	0.19	-137.00	4752.00	7750	20220825	-55.68	3140	20230726	9.39	5300	-35.19	20230418	3140	9.39	20230726	7750	-55.68	20220825	3140	9.39	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
13	20230728	130740	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3455	130	2	3.91	348495620	103081	62.30	3270	3465	3270	4320	2330	3325	3380.80	1.14	1824	25113	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1974	-25.22	0.73	12	0.18	-137.00	4752.00	7750	20220825	-55.42	3140	20230726	10.03	5300	-34.81	20230418	3140	10.03	20230726	7750	-55.42	20220825	3140	10.03	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
14	20230728	120738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3455	130	2	3.91	312461185	92647	55.99	3270	3460	3270	4320	2330	3325	3372.60	1.14	1824	22116	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1974	-25.22	0.73	12	0.16	-137.00	4752.00	7750	20220825	-55.42	3140	20230726	10.03	5300	-34.81	20230418	3140	10.03	20230726	7750	-55.42	20220825	3140	10.03	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
15	20230728	110744	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3415	90	2	2.71	237964775	70941	42.87	3270	3425	3270	4320	2330	3325	3354.41	1.14	1824	8006	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1951	-24.93	0.72	12	0.12	-137.00	4752.00	7750	20220825	-55.94	3140	20230726	8.76	5300	-35.57	20230418	3140	8.76	20230726	7750	-55.94	20220825	3140	8.76	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
16	20230728	100735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3365	40	2	1.20	148840390	44748	27.04	3270	3380	3270	4320	2330	3325	3326.19	1.14	1824	-968	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1923	-24.56	0.71	12	0.08	-137.00	4752.00	7750	20220825	-56.58	3140	20230726	7.17	5300	-36.51	20230418	3140	7.17	20230726	7750	-56.58	20220825	3140	7.17	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
17	20230728	090743	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3325	0	3	0.00	49497000	15041	9.09	3270	3325	3270	4320	2330	3325	3290.80	1.14	1824	1555	3491	3407	3281	3197	3071	3450	3240	286	995	500	2460	5	1	57143000	1900	-24.27	0.70	12	0.03	-137.00	4752.00	7750	20220825	-57.10	3140	20230726	5.89	5300	-37.26	20230418	3140	5.89	20230726	7750	-57.10	20220825	3140	5.89	20230726	3.98	N	100130	500	285 억	652111	N	N	21	N	N
18	20230727	160736	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3325	135	2	4.23	527611325	160364	33.43	3155	3365	3155	4145	2235	3190	3289.96	1.07	92217	40097	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1900	-24.27	0.70	12	0.28	-137.00	4752.00	7750	20220825	-57.10	3140	20230726	5.89	5300	-37.26	20230418	3140	5.89	20230726	7750	-57.10	20220825	3140	5.89	20230726	4.01	N	100130	500	285 억	611099	N	N	21	N	N
19	20230727	150738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3300	110	2	3.45	479608005	145886	30.41	3155	3365	3155	4145	2235	3190	3287.55	1.07	92217	39583	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1886	-24.09	0.69	12	0.26	-137.00	4752.00	7750	20220825	-57.42	3140	20230726	5.10	5300	-37.74	20230418	3140	5.10	20230726	7750	-57.42	20220825	3140	5.10	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
20	20230727	140734	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3320	130	2	4.08	437809925	133230	27.77	3155	3365	3155	4145	2235	3190	3286.12	1.07	92217	37074	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1897	-24.23	0.70	12	0.23	-137.00	4752.00	7750	20220825	-57.16	3140	20230726	5.73	5300	-37.36	20230418	3140	5.73	20230726	7750	-57.16	20220825	3140	5.73	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
21	20230727	130733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3300	110	2	3.45	412629750	125621	26.19	3155	3365	3155	4145	2235	3190	3284.72	1.07	92217	33618	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1886	-24.09	0.69	12	0.22	-137.00	4752.00	7750	20220825	-57.42	3140	20230726	5.10	5300	-37.74	20230418	3140	5.10	20230726	7750	-57.42	20220825	3140	5.10	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
22	20230727	120735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3325	135	2	4.23	388914750	118461	24.69	3155	3365	3155	4145	2235	3190	3283.06	1.07	92217	33916	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1900	-24.27	0.70	12	0.21	-137.00	4752.00	7750	20220825	-57.10	3140	20230726	5.89	5300	-37.26	20230418	3140	5.89	20230726	7750	-57.10	20220825	3140	5.89	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
23	20230727	110738	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3345	155	2	4.86	330403500	100926	21.04	3155	3365	3155	4145	2235	3190	3273.72	1.07	92217	31857	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1911	-24.42	0.70	12	0.18	-137.00	4752.00	7750	20220825	-56.84	3140	20230726	6.53	5300	-36.89	20230418	3140	6.53	20230726	7750	-56.84	20220825	3140	6.53	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
24	20230727	100735	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3300	110	2	3.45	215956995	66567	13.88	3155	3300	3155	4145	2235	3190	3244.21	1.07	92217	25618	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1886	-24.09	0.69	12	0.12	-137.00	4752.00	7750	20220825	-57.42	3140	20230726	5.10	5300	-37.74	20230418	3140	5.10	20230726	7750	-57.42	20220825	3140	5.10	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
25	20230727	090733	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3230	40	2	1.25	37153790	11672	2.43	3155	3240	3155	4145	2235	3190	3183.16	1.07	92217	4728	3536	3362	3251	3077	2966	3307	3022	286	955	500	2360	5	1	57143000	1846	-23.58	0.68	12	0.02	-137.00	4752.00	7750	20220825	-58.32	3140	20230726	2.87	5300	-39.06	20230418	3140	2.87	20230726	7750	-58.32	20220825	3140	2.87	20230726	4.01	N	100130	500	285 억	611099	N	N	612	N	N
26	20230726	160732	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3190	-230	5	-6.73	1527096290	474040	149.35	3405	3425	3140	4445	2395	3420	3221.51	0.91	0	91614	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1823	-23.28	0.67	12	0.83	-137.00	4752.00	7750	20220825	-58.84	3140	20230726	1.59	5300	-39.81	20230418	3140	1.59	20230726	7750	-58.84	20220825	3140	1.59	20230726	4.04	N	100130	500	285 억	518882	N	N	612	N	N
27	20230726	150737	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3200	-220	5	-6.43	1359245710	421156	132.69	3405	3425	3140	4445	2395	3420	3227.42	0.91	0	77860	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1829	-23.36	0.67	12	0.74	-137.00	4752.00	7750	20220825	-58.71	3140	20230726	1.91	5300	-39.62	20230418	3140	1.91	20230726	7750	-58.71	20220825	3140	1.91	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
28	20230726	140731	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3180	-240	5	-7.02	940717310	289381	91.17	3405	3425	3155	4445	2395	3420	3250.79	0.91	0	45326	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1817	-23.21	0.67	12	0.51	-137.00	4752.00	7750	20220825	-58.97	3155	20230726	0.79	5300	-40.00	20230418	3155	0.79	20230726	7750	-58.97	20220825	3155	0.79	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
29	20230726	130729	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3200	-220	5	-6.43	786450800	240886	75.90	3405	3425	3155	4445	2395	3420	3264.83	0.91	0	44452	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1829	-23.36	0.67	12	0.42	-137.00	4752.00	7750	20220825	-58.71	3155	20230726	1.43	5300	-39.62	20230418	3155	1.43	20230726	7750	-58.71	20220825	3155	1.43	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
30	20230726	120732	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3230	-190	5	-5.56	659501285	201383	63.45	3405	3425	3155	4445	2395	3420	3274.86	0.91	0	48570	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1846	-23.58	0.68	12	0.35	-137.00	4752.00	7750	20220825	-58.32	3155	20230726	2.38	5300	-39.06	20230418	3155	2.38	20230726	7750	-58.32	20220825	3155	2.38	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
31	20230726	110726	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3230	-190	5	-5.56	604265350	184332	58.08	3405	3425	3155	4445	2395	3420	3278.14	0.91	0	47206	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1846	-23.58	0.68	12	0.32	-137.00	4752.00	7750	20220825	-58.32	3155	20230726	2.38	5300	-39.06	20230418	3155	2.38	20230726	7750	-58.32	20220825	3155	2.38	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
32	20230726	100733	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3290	-130	5	-3.80	327709760	98653	31.08	3405	3425	3265	4445	2395	3420	3321.84	0.91	0	18828	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1880	-24.01	0.69	12	0.17	-137.00	4752.00	7750	20220825	-57.55	3265	20230726	0.77	5300	-37.92	20230418	3265	0.77	20230726	7750	-57.55	20220825	3265	0.77	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
33	20230726	090727	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3375	-45	5	-1.32	51052000	15011	4.73	3405	3425	3375	4445	2395	3420	3400.97	0.91	0	-3257	3500	3460	3420	3380	3340	3480	3400	286	1025	500	2530	5	1	57143000	1929	-24.64	0.71	12	0.03	-137.00	4752.00	7750	20220825	-56.45	3375	20230726	0.00	5300	-36.32	20230418	3375	0.00	20230726	7750	-56.45	20220825	3375	0.00	20230726	4.04	N	100130	500	285 억	518882	N	N	3370	N	N
34	20230725	160725	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3420	-45	5	-1.30	1074939750	315265	84.17	3405	3460	3380	4500	2430	3465	3409.63	0.86	912	23252	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1954	-24.96	0.72	12	0.55	-137.00	4752.00	7750	20220825	-55.87	3380	20230725	1.18	5300	-35.47	20230418	3380	1.18	20230725	7750	-55.87	20220825	3380	1.18	20230725	4.05	N	100130	500	285 억	493508	N	N	3370	N	N
35	20230725	150719	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3390	-75	5	-2.16	987638550	289642	77.33	3405	3460	3380	4500	2430	3465	3409.86	0.86	912	24962	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1937	-24.74	0.71	12	0.51	-137.00	4752.00	7750	20220825	-56.26	3380	20230725	0.30	5300	-36.04	20230418	3380	0.30	20230725	7750	-56.26	20220825	3380	0.30	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
36	20230725	140718	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3420	-45	5	-1.30	795542460	233048	62.22	3405	3460	3385	4500	2430	3465	3413.64	0.86	912	34170	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1954	-24.96	0.72	12	0.41	-137.00	4752.00	7750	20220825	-55.87	3385	20230725	1.03	5300	-35.47	20230418	3385	1.03	20230725	7750	-55.87	20220825	3385	1.03	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
37	20230725	130726	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3425	-40	5	-1.15	637889900	186934	49.91	3405	3460	3385	4500	2430	3465	3412.38	0.86	912	36479	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1957	-25.00	0.72	12	0.33	-137.00	4752.00	7750	20220825	-55.81	3385	20230725	1.18	5300	-35.38	20230418	3385	1.18	20230725	7750	-55.81	20220825	3385	1.18	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
38	20230725	120724	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3425	-40	5	-1.15	614425620	180077	48.08	3405	3460	3385	4500	2430	3465	3412.02	0.86	912	34320	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1957	-25.00	0.72	12	0.32	-137.00	4752.00	7750	20220825	-55.81	3385	20230725	1.18	5300	-35.38	20230418	3385	1.18	20230725	7750	-55.81	20220825	3385	1.18	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
39	20230725	110723	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3420	-45	5	-1.30	556012760	163083	43.54	3405	3460	3385	4500	2430	3465	3409.39	0.86	912	32101	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1954	-24.96	0.72	12	0.29	-137.00	4752.00	7750	20220825	-55.87	3385	20230725	1.03	5300	-35.47	20230418	3385	1.03	20230725	7750	-55.87	20220825	3385	1.03	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
40	20230725	100722	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3410	-55	5	-1.59	403753550	118330	31.59	3405	3460	3385	4500	2430	3465	3412.10	0.86	912	37734	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1949	-24.89	0.72	12	0.21	-137.00	4752.00	7750	20220825	-56.00	3385	20230725	0.74	5300	-35.66	20230418	3385	0.74	20230725	7750	-56.00	20220825	3385	0.74	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
41	20230725	090722	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3435	-30	5	-0.87	218861675	64069	17.10	3405	3460	3405	4500	2430	3465	3416.03	0.86	912	29204	3798	3631	3543	3376	3288	3587	3332	286	1035	500	2560	5	1	57143000	1963	-25.07	0.72	12	0.11	-137.00	4752.00	7750	20220825	-55.68	3405	20230725	0.88	5300	-35.19	20230418	3405	0.88	20230725	7750	-55.68	20220825	3405	0.88	20230725	4.05	N	100130	500	285 억	493508	N	N	2041	N	N
42	20230724	160725	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3465	-250	5	-6.73	1312960565	371665	333.30	3650	3710	3455	4825	2605	3715	3532.74	0.86	0	6663	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	1980	-25.29	0.73	12	0.65	-137.00	4752.00	7750	20220825	-55.29	3455	20230724	0.29	5300	-34.62	20230418	3455	0.29	20230724	7750	-55.29	20220825	3455	0.29	20230724	4.07	N	100130	500	285 억	490750	N	N	2041	N	N
43	20230724	150721	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3490	-225	5	-6.06	1207543205	341272	306.04	3650	3710	3455	4825	2605	3715	3538.36	0.86	0	7119	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	1994	-25.47	0.73	12	0.60	-137.00	4752.00	7750	20220825	-54.97	3455	20230724	1.01	5300	-34.15	20230418	3455	1.01	20230724	7750	-54.97	20220825	3455	1.01	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
44	20230724	140718	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3490	-225	5	-6.06	1108340995	312838	280.54	3650	3710	3455	4825	2605	3715	3542.86	0.86	0	6130	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	1994	-25.47	0.73	12	0.55	-137.00	4752.00	7750	20220825	-54.97	3455	20230724	1.01	5300	-34.15	20230418	3455	1.01	20230724	7750	-54.97	20220825	3455	1.01	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
45	20230724	130720	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3510	-205	5	-5.52	939166970	264324	237.04	3650	3710	3495	4825	2605	3715	3553.09	0.86	0	14019	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	2006	-25.62	0.74	12	0.46	-137.00	4752.00	7750	20220825	-54.71	3495	20230724	0.43	5300	-33.77	20230418	3495	0.43	20230724	7750	-54.71	20220825	3495	0.43	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
46	20230724	120720	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3525	-190	5	-5.11	774194085	217274	194.85	3650	3710	3515	4825	2605	3715	3563.21	0.86	0	3095	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	2014	-25.73	0.74	12	0.38	-137.00	4752.00	7750	20220825	-54.52	3515	20230724	0.28	5300	-33.49	20230418	3515	0.28	20230724	7750	-54.52	20220825	3515	0.28	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
47	20230724	110724	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3550	-165	5	-4.44	667249255	186950	167.65	3650	3710	3515	4825	2605	3715	3569.13	0.86	0	6897	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	2029	-25.91	0.75	12	0.33	-137.00	4752.00	7750	20220825	-54.19	3515	20230724	1.00	5300	-33.02	20230418	3515	1.00	20230724	7750	-54.19	20220825	3515	1.00	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
48	20230724	100716	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3540	-175	5	-4.71	528811075	147859	132.60	3650	3710	3520	4825	2605	3715	3576.45	0.86	0	2920	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	2023	-25.84	0.74	12	0.26	-137.00	4752.00	7750	20220825	-54.32	3520	20230724	0.57	5300	-33.21	20230418	3520	0.57	20230724	7750	-54.32	20220825	3520	0.57	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
49	20230724	090720	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3615	-100	5	-2.69	100155000	27495	24.66	3650	3710	3615	4825	2605	3715	3642.65	0.86	0	-2216	3791	3752	3721	3682	3651	3737	3667	286	1110	500	2740	5	1	57143000	2066	-26.39	0.76	12	0.05	-137.00	4752.00	7750	20220825	-53.35	3615	20230724	0.00	5300	-31.79	20230418	3615	0.00	20230724	7750	-53.35	20220825	3615	0.00	20230724	4.07	N	100130	500	285 억	490750	N	N	1361	N	N
50	20230721	160713	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3715	-35	5	-0.93	410282205	110444	102.18	3745	3760	3690	4875	2625	3750	3714.84	0.86	0	-3392	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2123	-27.12	0.78	12	0.19	-137.00	4752.00	7750	20220825	-52.06	3690	20230721	0.68	5300	-29.91	20230418	3690	0.68	20230721	7750	-52.06	20220825	3690	0.68	20230721	4.12	N	100130	500	285 억	494191	N	N	1361	N	N
51	20230721	150716	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3700	-50	5	-1.33	361770435	97364	90.08	3745	3760	3690	4875	2625	3750	3715.65	0.86	0	-2416	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2114	-27.01	0.78	12	0.17	-137.00	4752.00	7750	20220825	-52.26	3690	20230721	0.27	5300	-30.19	20230418	3690	0.27	20230721	7750	-52.26	20220825	3690	0.27	20230721	4.12	N	100130	500	285 억	494191	N	N	198	N	N
52	20230721	140713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3715	-35	5	-0.93	231667005	62227	57.57	3745	3760	3705	4875	2625	3750	3722.93	0.86	0	-1738	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2123	-27.12	0.78	12	0.11	-137.00	4752.00	7750	20220825	-52.06	3690	20230720	0.68	5300	-29.91	20230418	3690	0.68	20230720	7750	-52.06	20220825	3690	0.68	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
53	20230721	130716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3710	-40	5	-1.07	211197425	56712	52.47	3745	3760	3705	4875	2625	3750	3724.03	0.86	0	-1647	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2120	-27.08	0.78	12	0.10	-137.00	4752.00	7750	20220825	-52.13	3690	20230720	0.54	5300	-30.00	20230418	3690	0.54	20230720	7750	-52.13	20220825	3690	0.54	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
54	20230721	120724	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	-20	5	-0.53	150491445	40391	37.37	3745	3760	3705	4875	2625	3750	3725.87	0.86	0	441	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2131	-27.23	0.78	12	0.07	-137.00	4752.00	7750	20220825	-51.87	3690	20230720	1.08	5300	-29.62	20230418	3690	1.08	20230720	7750	-51.87	20220825	3690	1.08	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
55	20230721	110719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	-25	5	-0.67	128451170	34476	31.90	3745	3760	3705	4875	2625	3750	3725.81	0.86	0	-171	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2129	-27.19	0.78	12	0.06	-137.00	4752.00	7750	20220825	-51.94	3690	20230720	0.95	5300	-29.72	20230418	3690	0.95	20230720	7750	-51.94	20220825	3690	0.95	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
56	20230721	100719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3750	0	3	0.00	84093275	22573	20.88	3745	3760	3705	4875	2625	3750	3725.39	0.86	0	-1023	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2143	-27.37	0.79	12	0.04	-137.00	4752.00	7750	20220825	-51.61	3690	20230720	1.63	5300	-29.25	20230418	3690	1.63	20230720	7750	-51.61	20220825	3690	1.63	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
57	20230721	090718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3725	-25	5	-0.67	6078430	1627	1.51	3745	3750	3725	4875	2625	3750	3735.97	0.86	0	-224	3843	3796	3743	3696	3643	3820	3720	286	1125	500	2770	5	1	57143000	2129	-27.19	0.78	12	0.00	-137.00	4752.00	7750	20220825	-51.94	3690	20230720	0.95	5300	-29.72	20230418	3690	0.95	20230720	7750	-51.94	20220825	3690	0.95	20230720	4.12	N	100130	500	285 억	494191	N	N	198	N	N
58	20230720	160712	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3750	10	2	0.27	399579795	106770	52.58	3695	3790	3690	4860	2620	3740	3742.42	0.84	0	14008	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2143	-27.37	0.79	12	0.19	-137.00	4752.00	7750	20220825	-51.61	3690	20230720	1.63	5300	-29.25	20230418	3690	1.63	20230720	7750	-51.61	20220825	3690	1.63	20230720	4.11	N	100130	500	285 억	480270	N	N	198	N	N
59	20230720	150712	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3740	0	3	0.00	354535025	94734	46.66	3695	3790	3690	4860	2620	3740	3742.43	0.84	0	13880	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2137	-27.30	0.79	12	0.17	-137.00	4752.00	7750	20220825	-51.74	3690	20230720	1.36	5300	-29.43	20230418	3690	1.36	20230720	7750	-51.74	20220825	3690	1.36	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
60	20230720	140711	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3770	30	2	0.80	267238305	71424	35.18	3695	3790	3690	4860	2620	3740	3741.58	0.84	0	12347	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2154	-27.52	0.79	12	0.12	-137.00	4752.00	7750	20220825	-51.35	3690	20230720	2.17	5300	-28.87	20230418	3690	2.17	20230720	7750	-51.35	20220825	3690	2.17	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
61	20230720	130711	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3775	35	2	0.94	233317480	62410	30.74	3695	3790	3690	4860	2620	3740	3738.46	0.84	0	11161	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2157	-27.55	0.79	12	0.11	-137.00	4752.00	7750	20220825	-51.29	3690	20230720	2.30	5300	-28.77	20230418	3690	2.30	20230720	7750	-51.29	20220825	3690	2.30	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
62	20230720	120716	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3770	30	2	0.80	216327305	57910	28.52	3695	3790	3690	4860	2620	3740	3735.58	0.84	0	11161	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2154	-27.52	0.79	12	0.10	-137.00	4752.00	7750	20220825	-51.35	3690	20230720	2.17	5300	-28.87	20230418	3690	2.17	20230720	7750	-51.35	20220825	3690	2.17	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
63	20230720	110715	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3785	45	2	1.20	178653700	47932	23.61	3695	3790	3690	4860	2620	3740	3727.23	0.84	0	10948	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2163	-27.63	0.80	12	0.08	-137.00	4752.00	7750	20220825	-51.16	3690	20230720	2.57	5300	-28.58	20230418	3690	2.57	20230720	7750	-51.16	20220825	3690	2.57	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
64	20230720	100707	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3710	-30	5	-0.80	94357950	25435	12.53	3695	3765	3690	4860	2620	3740	3709.77	0.84	0	192	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2120	-27.08	0.78	12	0.04	-137.00	4752.00	7750	20220825	-52.13	3690	20230720	0.54	5300	-30.00	20230418	3690	0.54	20230720	7750	-52.13	20220825	3690	0.54	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
65	20230720	090707	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3700	-40	5	-1.07	28733585	7767	3.83	3695	3765	3695	4860	2620	3740	3699.44	0.84	0	203	3940	3840	3775	3675	3610	3807	3642	286	1120	500	2760	5	1	57143000	2114	-27.01	0.78	12	0.01	-137.00	4752.00	7750	20220825	-52.26	3695	20230720	0.14	5300	-30.19	20230418	3695	0.14	20230720	7750	-52.26	20220825	3695	0.14	20230720	4.11	N	100130	500	285 억	480270	N	N	923	N	N
66	20230719	160721	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3740	-110	5	-2.86	754540535	200643	136.20	3835	3875	3710	5000	2695	3850	3760.70	0.86	0	-9227	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2137	-27.30	0.79	12	0.35	-137.00	4752.00	7750	20220825	-51.74	3705	20230710	0.94	5300	-29.43	20230418	3705	0.94	20230710	7750	-51.74	20220825	3705	0.94	20230710	4.13	N	100130	500	285 억	489417	N	N	923	N	N
67	20230719	150722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	-120	5	-3.12	708034175	188188	127.75	3835	3875	3710	5000	2695	3850	3762.38	0.86	0	-8308	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2131	-27.23	0.78	12	0.33	-137.00	4752.00	7750	20220825	-51.87	3705	20230710	0.67	5300	-29.62	20230418	3705	0.67	20230710	7750	-51.87	20220825	3705	0.67	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
68	20230719	140722	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	-130	5	-3.38	648707575	172241	116.92	3835	3875	3710	5000	2695	3850	3766.28	0.86	0	-7684	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2126	-27.15	0.78	12	0.30	-137.00	4752.00	7750	20220825	-52.00	3705	20230710	0.40	5300	-29.81	20230418	3705	0.40	20230710	7750	-52.00	20220825	3705	0.40	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
69	20230719	130715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3720	-130	5	-3.38	573057215	151893	103.11	3835	3875	3710	5000	2695	3850	3772.77	0.86	0	-7684	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2126	-27.15	0.78	12	0.27	-137.00	4752.00	7750	20220825	-52.00	3705	20230710	0.40	5300	-29.81	20230418	3705	0.40	20230710	7750	-52.00	20220825	3705	0.40	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
70	20230719	120723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3730	-120	5	-3.12	448396195	118374	80.35	3835	3875	3710	5000	2695	3850	3787.96	0.86	0	-8069	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2131	-27.23	0.78	12	0.21	-137.00	4752.00	7750	20220825	-51.87	3705	20230710	0.67	5300	-29.62	20230418	3705	0.67	20230710	7750	-51.87	20220825	3705	0.67	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
71	20230719	110723	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3785	-65	5	-1.69	275564735	72261	49.05	3835	3875	3785	5000	2695	3850	3813.46	0.86	0	-4977	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2163	-27.63	0.80	12	0.13	-137.00	4752.00	7750	20220825	-51.16	3705	20230710	2.16	5300	-28.58	20230418	3705	2.16	20230710	7750	-51.16	20220825	3705	2.16	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
72	20230719	100716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3810	-40	5	-1.04	158984715	41629	28.26	3835	3875	3805	5000	2695	3850	3819.09	0.86	0	2685	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2177	-27.81	0.80	12	0.07	-137.00	4752.00	7750	20220825	-50.84	3705	20230710	2.83	5300	-28.11	20230418	3705	2.83	20230710	7750	-50.84	20220825	3705	2.83	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
73	20230719	090717	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3845	-5	5	-0.13	41369635	10794	7.33	3835	3875	3820	5000	2695	3850	3832.65	0.86	0	452	3963	3906	3873	3816	3783	3890	3800	286	1152	500	2840	5	1	57143000	2197	-28.07	0.81	12	0.02	-137.00	4752.00	7750	20220825	-50.39	3705	20230710	3.78	5300	-27.45	20230418	3705	3.78	20230710	7750	-50.39	20220825	3705	3.78	20230710	4.13	N	100130	500	285 억	489417	N	N	1040	N	N
74	20230718	160716	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-80	5	-2.04	565613630	146155	120.03	3900	3930	3840	5100	2755	3930	3869.75	0.87	0	-8276	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2200	-28.10	0.81	12	0.26	-137.00	4752.00	7750	20220825	-50.32	3705	20230710	3.91	5300	-27.36	20230418	3705	3.91	20230710	7750	-50.32	20220825	3705	3.91	20230710	4.15	N	100130	500	285 억	497699	N	N	1040	N	N
75	20230718	150715	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-80	5	-2.04	510778080	131909	108.33	3900	3930	3840	5100	2755	3930	3871.93	0.87	0	-8208	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2200	-28.10	0.81	12	0.23	-137.00	4752.00	7750	20220825	-50.32	3705	20230710	3.91	5300	-27.36	20230418	3705	3.91	20230710	7750	-50.32	20220825	3705	3.91	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
76	20230718	140712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3850	-80	5	-2.04	452846145	116843	95.96	3900	3930	3845	5100	2755	3930	3875.40	0.87	0	-8208	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2200	-28.10	0.81	12	0.20	-137.00	4752.00	7750	20220825	-50.32	3705	20230710	3.91	5300	-27.36	20230418	3705	3.91	20230710	7750	-50.32	20220825	3705	3.91	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
77	20230718	130713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3855	-75	5	-1.91	382904835	98668	81.03	3900	3930	3850	5100	2755	3930	3880.43	0.87	0	-8208	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2203	-28.14	0.81	12	0.17	-137.00	4752.00	7750	20220825	-50.26	3705	20230710	4.05	5300	-27.26	20230418	3705	4.05	20230710	7750	-50.26	20220825	3705	4.05	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
78	20230718	120718	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3860	-70	5	-1.78	310207865	79806	65.54	3900	3930	3860	5100	2755	3930	3886.69	0.87	0	-8208	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2206	-28.18	0.81	12	0.14	-137.00	4752.00	7750	20220825	-50.19	3705	20230710	4.18	5300	-27.17	20230418	3705	4.18	20230710	7750	-50.19	20220825	3705	4.18	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
79	20230718	110719	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3875	-55	5	-1.40	223386315	57352	47.10	3900	3930	3870	5100	2755	3930	3894.63	0.87	0	-8209	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2214	-28.28	0.82	12	0.10	-137.00	4752.00	7750	20220825	-50.00	3705	20230710	4.59	5300	-26.89	20230418	3705	4.59	20230710	7750	-50.00	20220825	3705	4.59	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
80	20230718	100711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3885	-45	5	-1.15	137988950	35354	29.03	3900	3930	3885	5100	2755	3930	3902.59	0.87	0	-3400	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2220	-28.36	0.82	12	0.06	-137.00	4752.00	7750	20220825	-49.87	3705	20230710	4.86	5300	-26.70	20230418	3705	4.86	20230710	7750	-49.87	20220825	3705	4.86	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
81	20230718	090710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-5	5	-0.13	23298015	5955	4.89	3900	3930	3900	5100	2755	3930	3910.33	0.87	0	440	3986	3957	3916	3887	3846	3937	3867	286	1172	500	2900	5	1	57143000	2243	-28.65	0.83	12	0.01	-137.00	4752.00	7750	20220825	-49.35	3705	20230710	5.94	5300	-25.94	20230418	3705	5.94	20230710	7750	-49.35	20220825	3705	5.94	20230710	4.15	N	100130	500	285 억	497699	N	N	424	N	N
82	20230717	160713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-15	5	-0.38	470343460	120660	76.49	3940	3945	3875	5120	2765	3945	3897.97	0.87	0	-1804	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2246	-28.69	0.83	12	0.21	-137.00	4752.00	7750	20220825	-49.29	3705	20230710	6.07	5300	-25.85	20230418	3705	6.07	20230710	7750	-49.29	20220825	3705	6.07	20230710	4.14	N	100130	500	285 억	499512	N	N	424	N	N
83	20230717	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-45	5	-1.14	433384235	111240	70.52	3940	3945	3875	5120	2765	3945	3895.93	0.87	0	-581	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2229	-28.47	0.82	12	0.19	-137.00	4752.00	7750	20220825	-49.68	3705	20230710	5.26	5300	-26.42	20230418	3705	5.26	20230710	7750	-49.68	20220825	3705	5.26	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
84	20230717	140711	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-45	5	-1.14	408274645	104796	66.44	3940	3945	3875	5120	2765	3945	3895.89	0.87	0	-589	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2229	-28.47	0.82	12	0.18	-137.00	4752.00	7750	20220825	-49.68	3705	20230710	5.26	5300	-26.42	20230418	3705	5.26	20230710	7750	-49.68	20220825	3705	5.26	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
85	20230717	130706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	-50	5	-1.27	334587815	85897	54.45	3940	3945	3875	5120	2765	3945	3895.21	0.87	0	-871	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2226	-28.43	0.82	12	0.15	-137.00	4752.00	7750	20220825	-49.74	3705	20230710	5.13	5300	-26.51	20230418	3705	5.13	20230710	7750	-49.74	20220825	3705	5.13	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
86	20230717	120714	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	-45	5	-1.14	310891015	79810	50.60	3940	3945	3875	5120	2765	3945	3895.37	0.87	0	-930	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2229	-28.47	0.82	12	0.14	-137.00	4752.00	7750	20220825	-49.68	3705	20230710	5.26	5300	-26.42	20230418	3705	5.26	20230710	7750	-49.68	20220825	3705	5.26	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
87	20230717	110705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-55	5	-1.39	246265670	63193	40.06	3940	3945	3875	5120	2765	3945	3897.02	0.87	0	-902	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2223	-28.39	0.82	12	0.11	-137.00	4752.00	7750	20220825	-49.81	3705	20230710	4.99	5300	-26.60	20230418	3705	4.99	20230710	7750	-49.81	20220825	3705	4.99	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
88	20230717	100707	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	-55	5	-1.39	189785960	48653	30.84	3940	3945	3875	5120	2765	3945	3900.79	0.87	0	-3198	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2223	-28.39	0.82	12	0.09	-137.00	4752.00	7750	20220825	-49.81	3705	20230710	4.99	5300	-26.60	20230418	3705	4.99	20230710	7750	-49.81	20220825	3705	4.99	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
89	20230717	090706	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-20	5	-0.51	73743000	18842	11.94	3940	3945	3910	5120	2765	3945	3913.72	0.87	0	-548	4078	4011	3958	3891	3838	3985	3865	286	1177	500	2910	5	1	57143000	2243	-28.65	0.83	12	0.03	-137.00	4752.00	7750	20220825	-49.35	3705	20230710	5.94	5300	-25.94	20230418	3705	5.94	20230710	7750	-49.35	20220825	3705	5.94	20230710	4.14	N	100130	500	285 억	499512	N	N	15	N	N
90	20230714	160705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	-70	5	-1.74	619155435	157150	135.91	4020	4025	3905	5210	2815	4015	3939.86	0.93	0	-34366	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2254	-28.80	0.83	12	0.28	-137.00	4752.00	7750	20220825	-49.10	3705	20230710	6.48	5300	-25.57	20230418	3705	6.48	20230710	7750	-49.10	20220825	3705	6.48	20230710	4.17	N	100130	500	285 억	533886	N	N	15	N	N
91	20230714	150709	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	-90	5	-2.24	567264700	143971	124.52	4020	4025	3905	5210	2815	4015	3940.13	0.93	0	-33734	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2243	-28.65	0.83	12	0.25	-137.00	4752.00	7750	20220825	-49.35	3705	20230710	5.94	5300	-25.94	20230418	3705	5.94	20230710	7750	-49.35	20220825	3705	5.94	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
92	20230714	140713	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3920	-95	5	-2.37	437382280	110799	95.83	4020	4025	3915	5210	2815	4015	3947.53	0.93	0	-33912	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2240	-28.61	0.82	12	0.19	-137.00	4752.00	7750	20220825	-49.42	3705	20230710	5.80	5300	-26.04	20230418	3705	5.80	20230710	7750	-49.42	20220825	3705	5.80	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
93	20230714	130702	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-80	5	-1.99	335988035	84970	73.49	4020	4025	3930	5210	2815	4015	3954.20	0.93	0	-33621	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2249	-28.72	0.83	12	0.15	-137.00	4752.00	7750	20220825	-49.23	3705	20230710	6.21	5300	-25.75	20230418	3705	6.21	20230710	7750	-49.23	20220825	3705	6.21	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
94	20230714	120704	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3940	-75	5	-1.87	277918235	70218	60.73	4020	4025	3935	5210	2815	4015	3957.93	0.93	0	-33174	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2251	-28.76	0.83	12	0.12	-137.00	4752.00	7750	20220825	-49.16	3705	20230710	6.34	5300	-25.66	20230418	3705	6.34	20230710	7750	-49.16	20220825	3705	6.34	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
95	20230714	110710	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	-60	5	-1.49	176977540	44623	38.59	4020	4025	3940	5210	2815	4015	3966.06	0.93	0	-28106	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2260	-28.87	0.83	12	0.08	-137.00	4752.00	7750	20220825	-48.97	3705	20230710	6.75	5300	-25.38	20230418	3705	6.75	20230710	7750	-48.97	20220825	3705	6.75	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
96	20230714	100712	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	-60	5	-1.49	116771315	29379	25.41	4020	4025	3940	5210	2815	4015	3974.65	0.93	0	-21870	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2260	-28.87	0.83	12	0.05	-137.00	4752.00	7750	20220825	-48.97	3705	20230710	6.75	5300	-25.38	20230418	3705	6.75	20230710	7750	-48.97	20220825	3705	6.75	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
97	20230714	090708	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4005	-10	5	-0.25	15835680	3945	3.41	4020	4025	4005	5210	2815	4015	4014.11	0.93	0	-2504	4108	4061	3998	3951	3888	4085	3975	286	1197	500	2970	5	1	57143000	2289	-29.23	0.84	12	0.01	-137.00	4752.00	7750	20220825	-48.32	3705	20230710	8.10	5300	-24.43	20230418	3705	8.10	20230710	7750	-48.32	20220825	3705	8.10	20230710	4.17	N	100130	500	285 억	533886	N	N	989	N	N
98	20230713	160705	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4015	70	2	1.77	461607570	115445	103.14	3945	4045	3935	5120	2765	3945	3998.38	0.94	0	-1996	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2294	-29.31	0.84	12	0.20	-137.00	4752.00	7750	20220825	-48.19	3705	20230710	8.37	5300	-24.25	20230418	3705	8.37	20230710	7750	-48.19	20220825	3705	8.37	20230710	4.16	N	100130	500	285 억	535854	N	N	989	N	N
99	20230713	150701	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	55	2	1.39	411487115	102946	91.97	3945	4045	3935	5120	2765	3945	3997.12	0.94	0	293	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2286	-29.20	0.84	12	0.18	-137.00	4752.00	7750	20220825	-48.39	3705	20230710	7.96	5300	-24.53	20230418	3705	7.96	20230710	7750	-48.39	20220825	3705	7.96	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
100	20230713	140659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3990	45	2	1.14	361970945	90548	80.90	3945	4045	3935	5120	2765	3945	3997.56	0.94	0	1939	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2280	-29.12	0.84	12	0.16	-137.00	4752.00	7750	20220825	-48.52	3705	20230710	7.69	5300	-24.72	20230418	3705	7.69	20230710	7750	-48.52	20220825	3705	7.69	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
101	20230713	130703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	75	2	1.90	293743375	73474	65.64	3945	4045	3935	5120	2765	3945	3997.92	0.94	0	1749	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2297	-29.34	0.85	12	0.13	-137.00	4752.00	7750	20220825	-48.13	3705	20230710	8.50	5300	-24.15	20230418	3705	8.50	20230710	7750	-48.13	20220825	3705	8.50	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
102	20230713	120658	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4035	90	2	2.28	272840375	68272	60.99	3945	4045	3935	5120	2765	3945	3996.37	0.94	0	2976	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2306	-29.45	0.85	12	0.12	-137.00	4752.00	7750	20220825	-47.94	3705	20230710	8.91	5300	-23.87	20230418	3705	8.91	20230710	7750	-47.94	20220825	3705	8.91	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
103	20230713	110703	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4000	55	2	1.39	204858235	51334	45.86	3945	4035	3935	5120	2765	3945	3990.69	0.94	0	5403	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2286	-29.20	0.84	12	0.09	-137.00	4752.00	7750	20220825	-48.39	3705	20230710	7.96	5300	-24.53	20230418	3705	7.96	20230710	7750	-48.39	20220825	3705	7.96	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
104	20230713	100659	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	85	2	2.15	147053985	36945	33.01	3945	4035	3935	5120	2765	3945	3980.35	0.94	0	6332	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2303	-29.42	0.85	12	0.06	-137.00	4752.00	7750	20220825	-48.00	3705	20230710	8.77	5300	-23.96	20230418	3705	8.77	20230710	7750	-48.00	20220825	3705	8.77	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
105	20230713	090640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3965	20	2	0.51	6179555	1563	1.40	3945	3970	3945	5120	2765	3945	3953.65	0.94	0	-140	4001	3972	3946	3917	3891	3972	3917	286	1177	500	2910	5	1	57143000	2266	-28.94	0.83	12	0.00	-137.00	4752.00	7750	20220825	-48.84	3705	20230710	7.02	5300	-25.19	20230418	3705	7.02	20230710	7750	-48.84	20220825	3705	7.02	20230710	4.16	N	100130	500	285 억	535854	N	N	32	N	N
106	20230712	160657	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	0	3	0.00	437922940	111126	96.12	3945	3975	3920	5120	2765	3945	3940.73	0.98	0	-22634	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2254	-28.80	0.83	12	0.19	-137.00	4752.00	7750	20220825	-49.10	3705	20230710	6.48	5300	-25.57	20230418	3705	6.48	20230710	7750	-49.10	20220825	3705	6.48	20230710	4.22	N	100130	500	285 억	558496	N	N	32	N	N
107	20230712	150653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3930	-15	5	-0.38	393633950	99889	86.40	3945	3975	3920	5120	2765	3945	3940.71	0.98	0	-22006	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2246	-28.69	0.83	12	0.17	-137.00	4752.00	7750	20220825	-49.29	3705	20230710	6.07	5300	-25.85	20230418	3705	6.07	20230710	7750	-49.29	20220825	3705	6.07	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
108	20230712	140651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-10	5	-0.25	308542675	78218	67.65	3945	3975	3920	5120	2765	3945	3944.65	0.98	0	-16396	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2249	-28.72	0.83	12	0.14	-137.00	4752.00	7750	20220825	-49.23	3705	20230710	6.21	5300	-25.75	20230418	3705	6.21	20230710	7750	-49.23	20220825	3705	6.21	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
109	20230712	130653	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-10	5	-0.25	265312770	67207	58.13	3945	3975	3925	5120	2765	3945	3947.70	0.98	0	-10550	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2249	-28.72	0.83	12	0.12	-137.00	4752.00	7750	20220825	-49.23	3705	20230710	6.21	5300	-25.75	20230418	3705	6.21	20230710	7750	-49.23	20220825	3705	6.21	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
110	20230712	120655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3935	-10	5	-0.25	221915295	56184	48.60	3945	3975	3930	5120	2765	3945	3949.80	0.98	0	-5151	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2249	-28.72	0.83	12	0.10	-137.00	4752.00	7750	20220825	-49.23	3705	20230710	6.21	5300	-25.75	20230418	3705	6.21	20230710	7750	-49.23	20220825	3705	6.21	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
111	20230712	110654	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	5	2	0.13	168012435	42517	36.77	3945	3975	3930	5120	2765	3945	3951.65	0.98	0	595	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2257	-28.83	0.83	12	0.07	-137.00	4752.00	7750	20220825	-49.03	3705	20230710	6.61	5300	-25.47	20230418	3705	6.61	20230710	7750	-49.03	20220825	3705	6.61	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
112	20230712	100655	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3950	5	2	0.13	105120900	26586	23.00	3945	3975	3945	5120	2765	3945	3953.99	0.98	0	4376	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2257	-28.83	0.83	12	0.05	-137.00	4752.00	7750	20220825	-49.03	3705	20230710	6.61	5300	-25.47	20230418	3705	6.61	20230710	7750	-49.03	20220825	3705	6.61	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
113	20230712	090656	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3955	10	2	0.25	15332385	3882	3.36	3945	3965	3945	5120	2765	3945	3949.61	0.98	0	-394	3995	3970	3920	3895	3845	3982	3907	286	1177	500	2910	5	1	57143000	2260	-28.87	0.83	12	0.01	-137.00	4752.00	7750	20220825	-48.97	3705	20230710	6.75	5300	-25.38	20230418	3705	6.75	20230710	7750	-48.97	20220825	3705	6.75	20230710	4.22	N	100130	500	285 억	558496	N	N	614	N	N
114	20230711	160646	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3945	75	2	1.94	442713765	113146	48.41	3870	3945	3870	5030	2710	3870	3912.54	0.96	0	9249	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2254	-28.80	0.83	12	0.20	-137.00	4752.00	7750	20220825	-49.10	3705	20230710	6.48	5300	-25.57	20230418	3705	6.48	20230710	7750	-49.10	20220825	3705	6.48	20230710	4.28	N	100130	500	285 억	549251	N	N	614	N	N
115	20230711	150644	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	55	2	1.42	406740525	104019	44.51	3870	3935	3870	5030	2710	3870	3910.25	0.96	0	9681	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2243	-28.65	0.83	12	0.18	-137.00	4752.00	7750	20220825	-49.35	3705	20230710	5.94	5300	-25.94	20230418	3705	5.94	20230710	7750	-49.35	20220825	3705	5.94	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
116	20230711	140640	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3895	25	2	0.65	326067895	83443	35.70	3870	3935	3870	5030	2710	3870	3907.67	0.96	0	4119	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2226	-28.43	0.82	12	0.15	-137.00	4752.00	7750	20220825	-49.74	3705	20230710	5.13	5300	-26.51	20230418	3705	5.13	20230710	7750	-49.74	20220825	3705	5.13	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
117	20230711	130633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3905	35	2	0.90	287067205	73455	31.43	3870	3935	3870	5030	2710	3870	3908.07	0.96	0	5381	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2231	-28.50	0.82	12	0.13	-137.00	4752.00	7750	20220825	-49.61	3705	20230710	5.40	5300	-26.32	20230418	3705	5.40	20230710	7750	-49.61	20220825	3705	5.40	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
118	20230711	120649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3900	30	2	0.78	256865000	65706	28.12	3870	3935	3870	5030	2710	3870	3909.31	0.96	0	9614	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2229	-28.47	0.82	12	0.11	-137.00	4752.00	7750	20220825	-49.68	3705	20230710	5.26	5300	-26.42	20230418	3705	5.26	20230710	7750	-49.68	20220825	3705	5.26	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
119	20230711	110651	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3910	40	2	1.03	234373680	59945	25.65	3870	3935	3870	5030	2710	3870	3909.81	0.96	0	12227	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2234	-28.54	0.82	12	0.10	-137.00	4752.00	7750	20220825	-49.55	3705	20230710	5.53	5300	-26.23	20230418	3705	5.53	20230710	7750	-49.55	20220825	3705	5.53	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
120	20230711	100649	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3925	55	2	1.42	146099475	37349	15.98	3870	3935	3870	5030	2710	3870	3911.74	0.96	0	13926	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2243	-28.65	0.83	12	0.07	-137.00	4752.00	7750	20220825	-49.35	3705	20230710	5.94	5300	-25.94	20230418	3705	5.94	20230710	7750	-49.35	20220825	3705	5.94	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
121	20230711	090647	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	3890	20	2	0.52	28205280	7263	3.11	3870	3915	3870	5030	2710	3870	3883.42	0.96	0	734	4120	3995	3850	3725	3580	3922	3652	286	1160	500	2860	5	1	57143000	2223	-28.39	0.82	12	0.01	-137.00	4752.00	7750	20220825	-49.81	3705	20230710	4.99	5300	-26.60	20230418	3705	4.99	20230710	7750	-49.81	20220825	3705	4.99	20230710	4.28	N	100130	500	285 억	549251	N	N	2	N	N
122	20230710	160643	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3870	-105	5	-2.64	898948705	231673	126.51	3935	3975	3705	5160	2785	3975	3880.27	0.68	0	36758	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2211	-28.25	0.81	12	0.41	-137.00	4752.00	7750	20220825	-50.06	3705	20230710	4.45	5300	-26.98	20230418	3705	4.45	20230710	7750	-50.06	20220825	3705	4.45	20230710	4.33	N	100130	500	285 억	387435	N	N	2	N	N
123	20230710	150644	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3870	-105	5	-2.64	787026080	202733	110.71	3935	3975	3705	5160	2785	3975	3882.08	0.68	0	37584	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2211	-28.25	0.81	12	0.35	-137.00	4752.00	7750	20220825	-50.06	3705	20230710	4.45	5300	-26.98	20230418	3705	4.45	20230710	7750	-50.06	20220825	3705	4.45	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
124	20230710	140637	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3905	-70	5	-1.76	567869745	146183	79.83	3935	3975	3705	5160	2785	3975	3884.65	0.68	0	41873	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2231	-28.50	0.82	12	0.26	-137.00	4752.00	7750	20220825	-49.61	3705	20230710	5.40	5300	-26.32	20230418	3705	5.40	20230710	7750	-49.61	20220825	3705	5.40	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
125	20230710	130630	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3905	-70	5	-1.76	505581785	130195	71.10	3935	3975	3705	5160	2785	3975	3883.27	0.68	0	35959	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2231	-28.50	0.82	12	0.23	-137.00	4752.00	7750	20220825	-49.61	3705	20230710	5.40	5300	-26.32	20230418	3705	5.40	20230710	7750	-49.61	20220825	3705	5.40	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
126	20230710	120645	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3895	-80	5	-2.01	452637920	116634	63.69	3935	3975	3705	5160	2785	3975	3880.84	0.68	0	28137	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2226	-28.43	0.82	12	0.20	-137.00	4752.00	7750	20220825	-49.74	3705	20230710	5.13	5300	-26.51	20230418	3705	5.13	20230710	7750	-49.74	20220825	3705	5.13	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
127	20230710	110644	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3870	-105	5	-2.64	398820970	102784	56.13	3935	3975	3705	5160	2785	3975	3880.19	0.68	0	19374	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2211	-28.25	0.81	12	0.18	-137.00	4752.00	7750	20220825	-50.06	3705	20230710	4.45	5300	-26.98	20230418	3705	4.45	20230710	7750	-50.06	20220825	3705	4.45	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
128	20230710	100645	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3900	-75	5	-1.89	311952880	80460	43.94	3935	3975	3705	5160	2785	3975	3877.12	0.68	0	15517	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2229	-28.47	0.82	12	0.14	-137.00	4752.00	7750	20220825	-49.68	3705	20230710	5.26	5300	-26.42	20230418	3705	5.26	20230710	7750	-49.68	20220825	3705	5.26	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
129	20230710	090639	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3930	-45	5	-1.13	37050900	9409	5.14	3935	3975	3930	5160	2785	3975	3937.81	0.68	0	262	4065	4020	3985	3940	3905	4002	3922	286	1187	500	2940	5	1	57143000	2246	-28.69	0.83	12	0.02	-137.00	4752.00	7750	20220825	-49.29	3930	20230710	0.00	5300	-25.85	20230418	3930	0.00	20230710	7750	-49.29	20220825	3930	0.00	20230710	4.33	N	100130	500	285 억	387435	N	N	600	N	N
130	20230707	160636	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3975	-70	5	-1.73	709507440	178210	64.86	4005	4030	3950	5250	2835	4045	3981.26	0.71	0	-17098	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2271	-29.01	0.84	12	0.31	-137.00	4752.00	7750	20220825	-48.71	3950	20230707	0.63	5300	-25.00	20230418	3950	0.63	20230707	7750	-48.71	20220825	3950	0.63	20230707	4.32	N	100130	500	285 억	404539	N	N	600	N	N
131	20230707	150637	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3955	-90	5	-2.22	638827520	160417	58.39	4005	4030	3950	5250	2835	4045	3982.25	0.71	0	-17123	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2260	-28.87	0.83	12	0.28	-137.00	4752.00	7750	20220825	-48.97	3950	20230707	0.13	5300	-25.38	20230418	3950	0.13	20230707	7750	-48.97	20220825	3950	0.13	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
132	20230707	140649	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3965	-80	5	-1.98	531380270	133271	48.51	4005	4030	3955	5250	2835	4045	3987.16	0.71	0	-17087	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2266	-28.94	0.83	12	0.23	-137.00	4752.00	7750	20220825	-48.84	3955	20230707	0.25	5300	-25.19	20230418	3955	0.25	20230707	7750	-48.84	20220825	3955	0.25	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
133	20230707	130642	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3990	-55	5	-1.36	377179090	94436	34.37	4005	4030	3975	5250	2835	4045	3993.95	0.71	0	-4429	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2280	-29.12	0.84	12	0.17	-137.00	4752.00	7750	20220825	-48.52	3975	20230707	0.38	5300	-24.72	20230418	3975	0.38	20230707	7750	-48.52	20220825	3975	0.38	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
134	20230707	120643	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	3995	-50	5	-1.24	301071135	75346	27.42	4005	4030	3975	5250	2835	4045	3995.77	0.71	0	-4476	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2283	-29.16	0.84	12	0.13	-137.00	4752.00	7750	20220825	-48.45	3975	20230707	0.50	5300	-24.62	20230418	3975	0.50	20230707	7750	-48.45	20220825	3975	0.50	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
135	20230707	110645	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4000	-45	5	-1.11	279225595	69873	25.43	4005	4030	3975	5250	2835	4045	3996.10	0.71	0	-4154	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2286	-29.20	0.84	12	0.12	-137.00	4752.00	7750	20220825	-48.39	3975	20230707	0.63	5300	-24.53	20230418	3975	0.63	20230707	7750	-48.39	20220825	3975	0.63	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
136	20230707	100637	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4010	-35	5	-0.87	178992865	44783	16.30	4005	4030	3975	5250	2835	4045	3996.76	0.71	0	-1225	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2291	-29.27	0.84	12	0.08	-137.00	4752.00	7750	20220825	-48.26	3975	20230707	0.88	5300	-24.34	20230418	3975	0.88	20230707	7750	-48.26	20220825	3975	0.88	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
137	20230707	090638	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4030	-15	5	-0.37	25311685	6321	2.30	4005	4030	4000	5250	2835	4045	4003.58	0.71	0	5	4255	4150	4075	3970	3895	4112	3932	286	1207	500	2990	5	1	57143000	2303	-29.42	0.85	12	0.01	-137.00	4752.00	7750	20220825	-48.00	4000	20230707	0.75	5300	-23.96	20230418	4000	0.75	20230707	7750	-48.00	20220825	4000	0.75	20230707	4.32	N	100130	500	285 억	404539	N	N	0	N	N
138	20230706	160637	55	50.00	KOSDAQ	신저가	금속	N	N	N	Y	50	N	4045	-125	5	-3.00	1100387350	271519	251.32	4170	4180	4000	5420	2920	4170	4052.72	0.76	0	-30192	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2311	-29.53	0.85	12	0.48	-137.00	4752.00	7750	20220825	-47.81	4000	20230706	1.12	5300	-23.68	20230418	4000	1.12	20230706	7750	-47.81	20220825	4000	1.12	20230706	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
139	20230706	150639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4020	-150	5	-3.60	917962125	226064	209.25	4170	4180	4010	5420	2920	4170	4060.63	0.76	0	-27654	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2297	-29.34	0.85	12	0.40	-137.00	4752.00	7750	20220825	-48.13	4000	20230517	0.50	5300	-24.15	20230418	4000	0.50	20230517	7750	-48.13	20220825	4000	0.50	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
140	20230706	140639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4030	-140	5	-3.36	785837990	193250	178.87	4170	4180	4025	5420	2920	4170	4066.43	0.76	0	-23411	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2303	-29.42	0.85	12	0.34	-137.00	4752.00	7750	20220825	-48.00	4000	20230517	0.75	5300	-23.96	20230418	4000	0.75	20230517	7750	-48.00	20220825	4000	0.75	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
141	20230706	130639	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4040	-130	5	-3.12	638162195	156652	145.00	4170	4180	4035	5420	2920	4170	4073.76	0.76	0	-7783	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2309	-29.49	0.85	12	0.27	-137.00	4752.00	7750	20220825	-47.87	4000	20230517	1.00	5300	-23.77	20230418	4000	1.00	20230517	7750	-47.87	20220825	4000	1.00	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
142	20230706	120636	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4055	-115	5	-2.76	552493170	135481	125.40	4170	4180	4035	5420	2920	4170	4078.01	0.76	0	-1174	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2317	-29.60	0.85	12	0.24	-137.00	4752.00	7750	20220825	-47.68	4000	20230517	1.38	5300	-23.49	20230418	4000	1.38	20230517	7750	-47.68	20220825	4000	1.38	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
143	20230706	110642	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4065	-105	5	-2.52	447375660	109536	101.39	4170	4180	4050	5420	2920	4170	4084.28	0.76	0	3285	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2323	-29.67	0.86	12	0.19	-137.00	4752.00	7750	20220825	-47.55	4000	20230517	1.62	5300	-23.30	20230418	4000	1.62	20230517	7750	-47.55	20220825	4000	1.62	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
144	20230706	100638	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4110	-60	5	-1.44	166998110	40584	37.56	4170	4180	4100	5420	2920	4170	4114.88	0.76	0	-5838	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2349	-30.00	0.86	12	0.07	-137.00	4752.00	7750	20220825	-46.97	4000	20230517	2.75	5300	-22.45	20230418	4000	2.75	20230517	7750	-46.97	20220825	4000	2.75	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
145	20230706	090637	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4135	-35	5	-0.84	22785905	5495	5.09	4170	4180	4135	5420	2920	4170	4146.66	0.76	0	-439	4343	4256	4203	4116	4063	4230	4090	286	1250	500	3080	5	1	57143000	2363	-30.18	0.87	12	0.01	-137.00	4752.00	7750	20220825	-46.65	4000	20230517	3.38	5300	-21.98	20230418	4000	3.38	20230517	7750	-46.65	20220825	4000	3.38	20230517	4.34	N	100130	500	285 억	434736	N	N	1467	N	N
146	20230705	160635	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4170	-85	5	-2.00	448467330	106916	130.93	4265	4290	4150	5530	2980	4255	4194.79	0.79	0	-17899	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2383	-30.44	0.88	12	0.19	-137.00	4752.00	7750	20220825	-46.19	4000	20230517	4.25	5300	-21.32	20230418	4000	4.25	20230517	7750	-46.19	20220825	4000	4.25	20230517	4.39	N	100130	500	285 억	452640	N	N	1467	N	N
147	20230705	150633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4165	-90	5	-2.12	393070345	93615	114.64	4265	4290	4150	5530	2980	4255	4198.80	0.79	0	-17010	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2380	-30.40	0.88	12	0.16	-137.00	4752.00	7750	20220825	-46.26	4000	20230517	4.12	5300	-21.42	20230418	4000	4.12	20230517	7750	-46.26	20220825	4000	4.12	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
148	20230705	140626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4175	-80	5	-1.88	318426375	75700	92.70	4265	4290	4165	5530	2980	4255	4206.43	0.79	0	-16436	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2386	-30.47	0.88	12	0.13	-137.00	4752.00	7750	20220825	-46.13	4000	20230517	4.38	5300	-21.23	20230418	4000	4.38	20230517	7750	-46.13	20220825	4000	4.38	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
149	20230705	130628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4180	-75	5	-1.76	273489740	64938	79.52	4265	4290	4165	5530	2980	4255	4211.55	0.79	0	-14094	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2389	-30.51	0.88	12	0.11	-137.00	4752.00	7750	20220825	-46.06	4000	20230517	4.50	5300	-21.13	20230418	4000	4.50	20230517	7750	-46.06	20220825	4000	4.50	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
150	20230705	120627	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	-55	5	-1.29	183631280	43444	53.20	4265	4290	4185	5530	2980	4255	4226.85	0.79	0	-13896	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2400	-30.66	0.88	12	0.08	-137.00	4752.00	7750	20220825	-45.81	4000	20230517	5.00	5300	-20.75	20230418	4000	5.00	20230517	7750	-45.81	20220825	4000	5.00	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
151	20230705	110633	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4200	-55	5	-1.29	153910580	36365	44.53	4265	4290	4200	5530	2980	4255	4232.38	0.79	0	-10704	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2400	-30.66	0.88	12	0.06	-137.00	4752.00	7750	20220825	-45.81	4000	20230517	5.00	5300	-20.75	20230418	4000	5.00	20230517	7750	-45.81	20220825	4000	5.00	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
152	20230705	100628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4220	-35	5	-0.82	88419020	20803	25.48	4265	4290	4215	5530	2980	4255	4250.30	0.79	0	-6178	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2411	-30.80	0.89	12	0.04	-137.00	4752.00	7750	20220825	-45.55	4000	20230517	5.50	5300	-20.38	20230418	4000	5.50	20230517	7750	-45.55	20220825	4000	5.50	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
153	20230705	090628	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4265	10	2	0.24	18621795	4368	5.35	4265	4265	4245	5530	2980	4255	4263.23	0.79	0	-1924	4321	4287	4251	4217	4181	4305	4235	286	1275	500	3140	5	1	57143000	2437	-31.13	0.90	12	0.01	-137.00	4752.00	7750	20220825	-44.97	4000	20230517	6.62	5300	-19.53	20230418	4000	6.62	20230517	7750	-44.97	20220825	4000	6.62	20230517	4.39	N	100130	500	285 억	452640	N	N	0	N	N
154	20230704	160626	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	20	2	0.47	342965350	80876	97.30	4235	4285	4215	5500	2965	4235	4240.54	0.81	0	-8524	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2431	-31.06	0.90	12	0.14	-137.00	4752.00	7750	20220825	-45.10	4000	20230517	6.38	5300	-19.72	20230418	4000	6.38	20230517	7750	-45.10	20220825	4000	6.38	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
155	20230704	150618	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-10	5	-0.24	308714530	72817	87.60	4235	4285	4215	5500	2965	4235	4239.59	0.81	0	-7122	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2414	-30.84	0.89	12	0.13	-137.00	4752.00	7750	20220825	-45.48	4000	20230517	5.62	5300	-20.28	20230418	4000	5.62	20230517	7750	-45.48	20220825	4000	5.62	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
156	20230704	140624	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-10	5	-0.24	269421095	63511	76.41	4235	4285	4215	5500	2965	4235	4242.12	0.81	0	-5905	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2414	-30.84	0.89	12	0.11	-137.00	4752.00	7750	20220825	-45.48	4000	20230517	5.62	5300	-20.28	20230418	4000	5.62	20230517	7750	-45.48	20220825	4000	5.62	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
157	20230704	130614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-10	5	-0.24	243034505	57265	68.89	4235	4285	4215	5500	2965	4235	4244.03	0.81	0	-3820	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2414	-30.84	0.89	12	0.10	-137.00	4752.00	7750	20220825	-45.48	4000	20230517	5.62	5300	-20.28	20230418	4000	5.62	20230517	7750	-45.48	20220825	4000	5.62	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
158	20230704	120620	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-5	5	-0.12	224016060	52765	63.48	4235	4285	4215	5500	2965	4235	4245.54	0.81	0	-2259	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2417	-30.88	0.89	12	0.09	-137.00	4752.00	7750	20220825	-45.42	4000	20230517	5.75	5300	-20.19	20230418	4000	5.75	20230517	7750	-45.42	20220825	4000	5.75	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
159	20230704	110616	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4255	20	2	0.47	190769590	44917	54.04	4235	4285	4215	5500	2965	4235	4247.16	0.81	0	839	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2431	-31.06	0.90	12	0.08	-137.00	4752.00	7750	20220825	-45.10	4000	20230517	6.38	5300	-19.72	20230418	4000	6.38	20230517	7750	-45.10	20220825	4000	6.38	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
160	20230704	100614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4250	15	2	0.35	150551530	35432	42.63	4235	4285	4215	5500	2965	4235	4249.03	0.81	0	5391	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2429	-31.02	0.89	12	0.06	-137.00	4752.00	7750	20220825	-45.16	4000	20230517	6.25	5300	-19.81	20230418	4000	6.25	20230517	7750	-45.16	20220825	4000	6.25	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
161	20230704	090614	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	-5	5	-0.12	12747570	3011	3.62	4235	4245	4220	5500	2965	4235	4233.67	0.81	0	-1464	4278	4256	4233	4211	4188	4267	4222	286	1267	500	3130	5	1	57143000	2417	-30.88	0.89	12	0.01	-137.00	4752.00	7750	20220825	-45.42	4000	20230517	5.75	5300	-20.19	20230418	4000	5.75	20230517	7750	-45.42	20220825	4000	5.75	20230517	4.40	N	100130	500	285 억	461169	N	N	1495	N	N
162	20230703	160605	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	5	2	0.12	348407570	82350	88.67	4210	4255	4210	5490	2965	4230	4230.81	0.81	0	-4199	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2420	-30.91	0.89	12	0.14	-137.00	4752.00	7750	20220825	-45.35	4000	20230517	5.88	5300	-20.09	20230418	4000	5.88	20230517	7750	-45.35	20220825	4000	5.88	20230517	4.37	N	100130	500	285 억	465374	N	N	1495	N	N
163	20230703	150613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4230	0	3	0.00	300727060	71082	76.54	4210	4255	4210	5490	2965	4230	4230.71	0.81	0	-4125	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2417	-30.88	0.89	12	0.12	-137.00	4752.00	7750	20220825	-45.42	4000	20230517	5.75	5300	-20.19	20230418	4000	5.75	20230517	7750	-45.42	20220825	4000	5.75	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
164	20230703	140613	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	5	2	0.12	244075450	57674	62.10	4210	4255	4210	5490	2965	4230	4231.99	0.81	0	-3762	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2420	-30.91	0.89	12	0.10	-137.00	4752.00	7750	20220825	-45.35	4000	20230517	5.88	5300	-20.09	20230418	4000	5.88	20230517	7750	-45.35	20220825	4000	5.88	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
165	20230703	130607	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4225	-5	5	-0.12	221031560	52222	56.23	4210	4255	4210	5490	2965	4230	4232.54	0.81	0	-2055	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2414	-30.84	0.89	12	0.09	-137.00	4752.00	7750	20220825	-45.48	4000	20230517	5.62	5300	-20.28	20230418	4000	5.62	20230517	7750	-45.48	20220825	4000	5.62	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
166	20230703	120615	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	5	2	0.12	202218830	47774	51.44	4210	4255	4210	5490	2965	4230	4232.83	0.81	0	-1302	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2420	-30.91	0.89	12	0.08	-137.00	4752.00	7750	20220825	-45.35	4000	20230517	5.88	5300	-20.09	20230418	4000	5.88	20230517	7750	-45.35	20220825	4000	5.88	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
167	20230703	110610	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4235	5	2	0.12	189656305	44807	48.25	4210	4255	4210	5490	2965	4230	4232.75	0.81	0	-525	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2420	-30.91	0.89	12	0.08	-137.00	4752.00	7750	20220825	-45.35	4000	20230517	5.88	5300	-20.09	20230418	4000	5.88	20230517	7750	-45.35	20220825	4000	5.88	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
168	20230703	100559	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	10	2	0.24	131008860	30946	33.32	4210	4255	4210	5490	2965	4230	4233.48	0.81	0	-2411	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2423	-30.95	0.89	12	0.05	-137.00	4752.00	7750	20220825	-45.29	4000	20230517	6.00	5300	-20.00	20230418	4000	6.00	20230517	7750	-45.29	20220825	4000	6.00	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N
169	20230703	090606	55	50.00	KOSDAQ		금속	N	N	N	Y	50	N	4240	10	2	0.24	18747625	4442	4.78	4210	4240	4210	5490	2965	4230	4220.19	0.81	0	1082	4306	4267	4191	4152	4076	4287	4172	286	1262	500	3130	5	1	57143000	2423	-30.95	0.89	12	0.01	-137.00	4752.00	7750	20220825	-45.29	4000	20230517	6.00	5300	-20.00	20230418	4000	6.00	20230517	7750	-45.29	20220825	4000	6.00	20230517	4.37	N	100130	500	285 억	465374	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History