KissMeData/198940/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 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	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	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160941	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1150	-25	5	-2.13	377609057	329377	127.85	1171	1175	1125	1527	823	1175	1146.43	5.42	0	8457	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	448	-1.98	0.82	12	0.85	-580.00	1394.00	3764	20230913	-69.45	1125	20240731	2.22	2798	-58.90	20240102	1125	2.22	20240731	5300	-78.30	20230913	1125	2.22	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
3	20240731	150955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1153	-22	5	-1.87	358065327	312375	121.25	1171	1175	1125	1527	823	1175	1146.27	5.42	0	8888	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	449	-1.99	0.83	12	0.80	-580.00	1394.00	3764	20230913	-69.37	1125	20240731	2.49	2798	-58.79	20240102	1125	2.49	20240731	5300	-78.25	20230913	1125	2.49	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
4	20240731	140955	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1140	-35	5	-2.98	281317962	245477	95.29	1171	1175	1125	1527	823	1175	1146.01	5.42	0	6067	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	444	-1.97	0.82	12	0.63	-580.00	1394.00	3764	20230913	-69.71	1125	20240731	1.33	2798	-59.26	20240102	1125	1.33	20240731	5300	-78.49	20230913	1125	1.33	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
5	20240731	130950	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1127	-48	5	-4.09	256481348	223641	86.81	1171	1175	1125	1527	823	1175	1146.84	5.42	0	7942	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	439	-1.94	0.81	12	0.57	-580.00	1394.00	3764	20230913	-70.06	1125	20240731	0.18	2798	-59.72	20240102	1125	0.18	20240731	5300	-78.74	20230913	1125	0.18	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
6	20240731	120951	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1142	-33	5	-2.81	198022780	171985	66.76	1171	1175	1132	1527	823	1175	1151.40	5.42	0	5761	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	445	-1.97	0.82	12	0.44	-580.00	1394.00	3764	20230913	-69.66	1132	20240731	0.88	2798	-59.19	20240102	1132	0.88	20240731	5300	-78.45	20230913	1132	0.88	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
7	20240731	110953	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1147	-28	5	-2.38	147406443	127650	49.55	1171	1175	1146	1527	823	1175	1154.77	5.42	0	5955	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	446	-1.98	0.82	12	0.33	-580.00	1394.00	3764	20230913	-69.53	1146	20240731	0.09	2798	-59.01	20240102	1146	0.09	20240731	5300	-78.36	20230913	1146	0.09	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
8	20240731	100949	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1153	-22	5	-1.87	94902528	81964	31.82	1171	1175	1146	1527	823	1175	1157.86	5.42	0	6612	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	449	-1.99	0.83	12	0.21	-580.00	1394.00	3764	20230913	-69.37	1146	20240731	0.61	2798	-58.79	20240102	1146	0.61	20240731	5300	-78.25	20230913	1146	0.61	20240731	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
9	20240731	090949	57	100.00	KOSDAQ		금속	N	N	N	N	N	1175	0	3	0.00	24129423	20649	8.02	1171	1175	1163	1527	823	1175	1168.55	5.42	0	-785	1206	1190	1175	1159	1144	1183	1152	195	352	500	700	1	1	38922978	457	-2.03	0.84	12	0.05	-580.00	1394.00	3764	20230913	-68.78	1160	20240730	1.29	2798	-58.01	20240102	1160	1.29	20240730	5300	-77.83	20230913	1160	1.29	20240730	0.08	N	198940	500	194 억	2107964	N	N	N	00	N
10	20240730	160925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1175	-10	5	-0.84	301113513	256762	108.68	1191	1191	1160	1540	830	1185	1172.73	5.51	0	-35727	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	457	-2.03	0.84	12	0.66	-580.00	1394.00	3764	20230913	-68.78	1160	20240730	1.29	2798	-58.01	20240102	1160	1.29	20240730	5300	-77.83	20230913	1160	1.29	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
11	20240730	150943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1168	-17	5	-1.43	273804442	233299	98.75	1191	1191	1160	1540	830	1185	1173.62	5.51	0	-35270	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	455	-2.01	0.84	12	0.60	-580.00	1394.00	3764	20230913	-68.97	1160	20240730	0.69	2798	-58.26	20240102	1160	0.69	20240730	5300	-77.96	20230913	1160	0.69	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
12	20240730	140932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1170	-15	5	-1.27	249773422	212740	90.05	1191	1191	1160	1540	830	1185	1174.08	5.51	0	-35257	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	455	-2.02	0.84	12	0.55	-580.00	1394.00	3764	20230913	-68.92	1160	20240730	0.86	2798	-58.18	20240102	1160	0.86	20240730	5300	-77.92	20230913	1160	0.86	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
13	20240730	130937	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1174	-11	5	-0.93	133857994	113423	48.01	1191	1191	1173	1540	830	1185	1180.17	5.51	0	-28716	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	457	-2.02	0.84	12	0.29	-580.00	1394.00	3764	20230913	-68.81	1173	20240730	0.09	2798	-58.04	20240102	1173	0.09	20240730	5300	-77.85	20230913	1173	0.09	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
14	20240730	120930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1181	-4	5	-0.34	114572390	97018	41.07	1191	1191	1173	1540	830	1185	1180.94	5.51	0	-27630	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	460	-2.04	0.85	12	0.25	-580.00	1394.00	3764	20230913	-68.62	1173	20240730	0.68	2798	-57.79	20240102	1173	0.68	20240730	5300	-77.72	20230913	1173	0.68	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
15	20240730	110936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1180	-5	5	-0.42	98825036	83654	35.41	1191	1191	1173	1540	830	1185	1181.35	5.51	0	-29563	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	459	-2.03	0.85	12	0.21	-580.00	1394.00	3764	20230913	-68.65	1173	20240730	0.60	2798	-57.83	20240102	1173	0.60	20240730	5300	-77.74	20230913	1173	0.60	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
16	20240730	100941	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1175	-10	5	-0.84	76849647	65087	27.55	1191	1191	1173	1540	830	1185	1180.72	5.51	0	-24599	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	457	-2.03	0.84	12	0.17	-580.00	1394.00	3764	20230913	-68.78	1173	20240730	0.17	2798	-58.01	20240102	1173	0.17	20240730	5300	-77.83	20230913	1173	0.17	20240730	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
17	20240730	090946	57	100.00	KOSDAQ		금속	N	N	N	N	N	1190	5	2	0.42	5201883	4374	1.85	1191	1191	1187	1540	830	1185	1189.27	5.51	0	24	1196	1190	1186	1180	1176	1188	1178	195	355	500	710	1	1	38922978	463	-2.05	0.85	12	0.01	-580.00	1394.00	3764	20230913	-68.38	1182	20240717	0.68	2798	-57.47	20240102	1182	0.68	20240717	5300	-77.55	20230913	1182	0.68	20240717	0.08	N	198940	500	194 억	2144865	N	N	N	00	N
18	20240729	160924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1185	-5	5	-0.42	280144195	236241	119.37	1190	1192	1182	1547	833	1190	1185.84	5.42	0	33462	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	461	-2.04	0.85	12	0.61	-580.00	1394.00	3764	20230913	-68.52	1182	20240729	0.25	2798	-57.65	20240102	1182	0.25	20240729	5300	-77.64	20230913	1182	0.25	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
19	20240729	150939	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1187	-3	5	-0.25	266062687	224384	113.38	1190	1192	1182	1547	833	1190	1185.75	5.42	0	33462	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	462	-2.05	0.85	12	0.58	-580.00	1394.00	3764	20230913	-68.46	1182	20240729	0.42	2798	-57.58	20240102	1182	0.42	20240729	5300	-77.60	20230913	1182	0.42	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
20	20240729	140945	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1188	-2	5	-0.17	234121260	197432	99.76	1190	1192	1182	1547	833	1190	1185.83	5.42	0	33462	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	462	-2.05	0.85	12	0.51	-580.00	1394.00	3764	20230913	-68.44	1182	20240729	0.51	2798	-57.54	20240102	1182	0.51	20240729	5300	-77.58	20230913	1182	0.51	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
21	20240729	130943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1185	-5	5	-0.42	213661811	180187	91.05	1190	1192	1182	1547	833	1190	1185.78	5.42	0	33462	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	461	-2.04	0.85	12	0.46	-580.00	1394.00	3764	20230913	-68.52	1182	20240729	0.25	2798	-57.65	20240102	1182	0.25	20240729	5300	-77.64	20230913	1182	0.25	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
22	20240729	120940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1191	1	2	0.08	202374955	170678	86.24	1190	1192	1182	1547	833	1190	1185.71	5.42	0	33283	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	464	-2.05	0.85	12	0.44	-580.00	1394.00	3764	20230913	-68.36	1182	20240729	0.76	2798	-57.43	20240102	1182	0.76	20240729	5300	-77.53	20230913	1182	0.76	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
23	20240729	110931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1184	-6	5	-0.50	170894572	144210	72.87	1190	1191	1182	1547	833	1190	1185.04	5.42	0	35798	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	461	-2.04	0.85	12	0.37	-580.00	1394.00	3764	20230913	-68.54	1182	20240729	0.17	2798	-57.68	20240102	1182	0.17	20240729	5300	-77.66	20230913	1182	0.17	20240729	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
24	20240729	100929	57	100.00	KOSDAQ		금속	N	N	N	N	N	1184	-6	5	-0.50	120595833	101713	51.40	1190	1191	1183	1547	833	1190	1185.65	5.42	0	26199	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	461	-2.04	0.85	12	0.26	-580.00	1394.00	3764	20230913	-68.54	1182	20240717	0.17	2798	-57.68	20240102	1182	0.17	20240717	5300	-77.66	20230913	1182	0.17	20240717	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
25	20240729	090928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1191	1	2	0.08	15381393	12934	6.54	1190	1191	1186	1547	833	1190	1189.22	5.42	0	9160	1207	1198	1190	1181	1173	1194	1177	195	357	500	710	1	1	38922978	464	-2.05	0.85	12	0.03	-580.00	1394.00	3764	20230913	-68.36	1182	20240717	0.76	2798	-57.43	20240102	1182	0.76	20240717	5300	-77.53	20230913	1182	0.76	20240717	0.08	N	198940	500	194 억	2111189	N	N	N	00	N
26	20240726	160915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1190	-9	5	-0.75	235654047	197779	69.58	1199	1199	1182	1558	840	1199	1191.50	5.40	0	8128	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	463	-2.05	0.85	12	0.51	-580.00	1394.00	3764	20230913	-68.38	1182	20240726	0.68	2798	-57.47	20240102	1182	0.68	20240726	5300	-77.55	20230913	1182	0.68	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
27	20240726	150923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1195	-4	5	-0.33	212148105	178021	62.63	1199	1199	1182	1558	840	1199	1191.70	5.40	0	8210	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.46	-580.00	1394.00	3764	20230913	-68.25	1182	20240726	1.10	2798	-57.29	20240102	1182	1.10	20240726	5300	-77.45	20230913	1182	1.10	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
28	20240726	140925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1194	-5	5	-0.42	205769990	172670	60.75	1199	1199	1182	1558	840	1199	1191.70	5.40	0	8434	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.44	-580.00	1394.00	3764	20230913	-68.28	1182	20240726	1.02	2798	-57.33	20240102	1182	1.02	20240726	5300	-77.47	20230913	1182	1.02	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
29	20240726	130925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1197	-2	5	-0.17	193846328	162661	57.23	1199	1199	1182	1558	840	1199	1191.72	5.40	0	6998	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	466	-2.06	0.86	12	0.42	-580.00	1394.00	3764	20230913	-68.20	1182	20240726	1.27	2798	-57.22	20240102	1182	1.27	20240726	5300	-77.42	20230913	1182	1.27	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
30	20240726	120929	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1195	-4	5	-0.33	153176480	128590	45.24	1199	1199	1182	1558	840	1199	1191.20	5.40	0	6928	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.33	-580.00	1394.00	3764	20230913	-68.25	1182	20240726	1.10	2798	-57.29	20240102	1182	1.10	20240726	5300	-77.45	20230913	1182	1.10	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
31	20240726	110930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1195	-4	5	-0.33	108834175	91400	32.16	1199	1199	1182	1558	840	1199	1190.75	5.40	0	6934	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.23	-580.00	1394.00	3764	20230913	-68.25	1182	20240726	1.10	2798	-57.29	20240102	1182	1.10	20240726	5300	-77.45	20230913	1182	1.10	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
32	20240726	100922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1194	-5	5	-0.42	91529184	76891	27.05	1199	1199	1182	1558	840	1199	1190.38	5.40	0	6692	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.20	-580.00	1394.00	3764	20230913	-68.28	1182	20240726	1.02	2798	-57.33	20240102	1182	1.02	20240726	5300	-77.47	20230913	1182	1.02	20240726	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
33	20240726	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1195	-4	5	-0.33	14824925	12390	4.36	1199	1199	1195	1558	840	1199	1196.52	5.40	0	393	1235	1216	1203	1184	1171	1210	1178	195	359	500	710	1	1	38922978	465	-2.06	0.86	12	0.03	-580.00	1394.00	3764	20230913	-68.25	1182	20240717	1.10	2798	-57.29	20240102	1182	1.10	20240717	5300	-77.45	20230913	1182	1.10	20240717	0.09	N	198940	500	194 억	2103061	N	N	N	00	N
34	20240725	160920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	-27	5	-2.20	340815373	283546	132.02	1214	1222	1190	1593	859	1226	1201.98	5.42	0	-7501	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.73	-580.00	1394.00	3764	20230913	-68.15	1182	20240717	1.44	2798	-57.15	20240102	1182	1.44	20240717	5300	-77.38	20230913	1182	1.44	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
35	20240725	150932	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-26	5	-2.12	323420645	269049	125.27	1214	1222	1190	1593	859	1226	1202.09	5.42	0	-5924	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.69	-580.00	1394.00	3764	20230913	-68.12	1182	20240717	1.52	2798	-57.11	20240102	1182	1.52	20240717	5300	-77.36	20230913	1182	1.52	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
36	20240725	140928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-26	5	-2.12	287894763	239486	111.51	1214	1222	1190	1593	859	1226	1202.14	5.42	0	-5353	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.62	-580.00	1394.00	3764	20230913	-68.12	1182	20240717	1.52	2798	-57.11	20240102	1182	1.52	20240717	5300	-77.36	20230913	1182	1.52	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
37	20240725	130921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-26	5	-2.12	248382060	206539	96.17	1214	1222	1190	1593	859	1226	1202.59	5.42	0	-5813	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.53	-580.00	1394.00	3764	20230913	-68.12	1182	20240717	1.52	2798	-57.11	20240102	1182	1.52	20240717	5300	-77.36	20230913	1182	1.52	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
38	20240725	120928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1200	-26	5	-2.12	219350249	182245	84.86	1214	1222	1193	1593	859	1226	1203.60	5.42	0	-5418	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.47	-580.00	1394.00	3764	20230913	-68.12	1182	20240717	1.52	2798	-57.11	20240102	1182	1.52	20240717	5300	-77.36	20230913	1182	1.52	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
39	20240725	110925	57	100.00	KOSDAQ		금속	N	N	N	N	N	1199	-27	5	-2.20	190870676	158481	73.79	1214	1222	1193	1593	859	1226	1204.38	5.42	0	-5094	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.41	-580.00	1394.00	3764	20230913	-68.15	1182	20240717	1.44	2798	-57.15	20240102	1182	1.44	20240717	5300	-77.38	20230913	1182	1.44	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
40	20240725	100919	57	100.00	KOSDAQ		금속	N	N	N	N	N	1201	-25	5	-2.04	155781741	129286	60.20	1214	1222	1193	1593	859	1226	1204.94	5.42	0	-966	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	467	-2.07	0.86	12	0.33	-580.00	1394.00	3764	20230913	-68.09	1182	20240717	1.61	2798	-57.08	20240102	1182	1.61	20240717	5300	-77.34	20230913	1182	1.61	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
41	20240725	090915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1216	-10	5	-0.82	11763636	9706	4.52	1214	1222	1207	1593	859	1226	1212.00	5.42	0	-49	1250	1238	1229	1217	1208	1233	1212	195	367	500	730	1	1	38922978	473	-2.10	0.87	12	0.02	-580.00	1394.00	3764	20230913	-67.69	1182	20240717	2.88	2798	-56.54	20240102	1182	2.88	20240717	5300	-77.06	20230913	1182	2.88	20240717	0.08	N	198940	500	194 억	2109066	N	N	N	00	N
42	20240724	160915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	-8	5	-0.65	257810473	209890	106.05	1232	1241	1220	1604	864	1234	1228.31	5.42	0	222	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	477	-2.11	0.88	12	0.54	-580.00	1394.00	3806	20230718	-67.79	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5300	-76.87	20230913	1182	3.72	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
43	20240724	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	-10	5	-0.81	250132454	203610	102.87	1232	1241	1220	1604	864	1234	1228.49	5.42	0	245	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	476	-2.11	0.88	12	0.52	-580.00	1394.00	3806	20230718	-67.84	1182	20240717	3.55	2798	-56.25	20240102	1182	3.55	20240717	5300	-76.91	20230913	1182	3.55	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
44	20240724	140922	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	-8	5	-0.65	233423402	189961	95.98	1232	1241	1220	1604	864	1234	1228.80	5.42	0	461	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	477	-2.11	0.88	12	0.49	-580.00	1394.00	3806	20230718	-67.79	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5300	-76.87	20230913	1182	3.72	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
45	20240724	130930	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	-8	5	-0.65	194360589	158037	79.85	1232	1241	1220	1604	864	1234	1229.84	5.42	0	3863	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	477	-2.11	0.88	12	0.41	-580.00	1394.00	3806	20230718	-67.79	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5300	-76.87	20230913	1182	3.72	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
46	20240724	120927	57	100.00	KOSDAQ		금속	N	N	N	N	N	1227	-7	5	-0.57	171694938	139547	70.50	1232	1241	1220	1604	864	1234	1230.37	5.42	0	4655	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	478	-2.12	0.88	12	0.36	-580.00	1394.00	3806	20230718	-67.76	1182	20240717	3.81	2798	-56.15	20240102	1182	3.81	20240717	5300	-76.85	20230913	1182	3.81	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
47	20240724	110923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	-5	5	-0.41	133231205	108256	54.70	1232	1241	1220	1604	864	1234	1230.71	5.42	0	4655	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	478	-2.12	0.88	12	0.28	-580.00	1394.00	3806	20230718	-67.71	1182	20240717	3.98	2798	-56.08	20240102	1182	3.98	20240717	5300	-76.81	20230913	1182	3.98	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
48	20240724	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	-5	5	-0.41	107176516	87120	44.02	1232	1241	1220	1604	864	1234	1230.22	5.42	0	6426	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	478	-2.12	0.88	12	0.22	-580.00	1394.00	3806	20230718	-67.71	1182	20240717	3.98	2798	-56.08	20240102	1182	3.98	20240717	5300	-76.81	20230913	1182	3.98	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
49	20240724	090916	57	100.00	KOSDAQ		금속	N	N	N	N	N	1232	-2	5	-0.16	11485897	9308	4.70	1232	1236	1232	1604	864	1234	1233.98	5.42	0	2000	1252	1243	1230	1221	1208	1247	1225	195	370	500	740	1	1	38922978	480	-2.12	0.88	12	0.02	-580.00	1394.00	3806	20230718	-67.63	1182	20240717	4.23	2798	-55.97	20240102	1182	4.23	20240717	5300	-76.75	20230913	1182	4.23	20240717	0.08	N	198940	500	194 억	2108594	N	N	N	00	N
50	20240723	160911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	14	2	1.15	241319116	196696	59.14	1217	1239	1217	1586	854	1220	1226.87	5.37	0	16467	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	480	-2.13	0.89	12	0.51	-580.00	1394.00	3806	20230718	-67.58	1182	20240717	4.40	2798	-55.90	20240102	1182	4.40	20240717	5300	-76.72	20230913	1182	4.40	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
51	20240723	150932	57	100.00	KOSDAQ		금속	N	N	N	N	N	1234	14	2	1.15	233400242	190278	57.21	1217	1239	1217	1586	854	1220	1226.64	5.37	0	16021	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	480	-2.13	0.89	12	0.49	-580.00	1394.00	3806	20230718	-67.58	1182	20240717	4.40	2798	-55.90	20240102	1182	4.40	20240717	5300	-76.72	20230913	1182	4.40	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
52	20240723	140914	57	100.00	KOSDAQ		금속	N	N	N	N	N	1236	16	2	1.31	215084651	175443	52.75	1217	1239	1217	1586	854	1220	1225.96	5.37	0	16021	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	481	-2.13	0.89	12	0.45	-580.00	1394.00	3806	20230718	-67.52	1182	20240717	4.57	2798	-55.83	20240102	1182	4.57	20240717	5300	-76.68	20230913	1182	4.57	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
53	20240723	130909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1227	7	2	0.57	164409981	134378	40.40	1217	1234	1217	1586	854	1220	1223.50	5.37	0	4183	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	478	-2.12	0.88	12	0.35	-580.00	1394.00	3806	20230718	-67.76	1182	20240717	3.81	2798	-56.15	20240102	1182	3.81	20240717	5300	-76.85	20230913	1182	3.81	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
54	20240723	120915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	1	2	0.08	148304975	121205	36.44	1217	1234	1217	1586	854	1220	1223.60	5.37	0	3861	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	475	-2.11	0.88	12	0.31	-580.00	1394.00	3806	20230718	-67.92	1182	20240717	3.30	2798	-56.36	20240102	1182	3.30	20240717	5300	-76.96	20230913	1182	3.30	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
55	20240723	110916	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	6	2	0.49	122265641	99889	30.03	1217	1234	1217	1586	854	1220	1224.03	5.37	0	3861	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	477	-2.11	0.88	12	0.26	-580.00	1394.00	3806	20230718	-67.79	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5300	-76.87	20230913	1182	3.72	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
56	20240723	100913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	5	2	0.41	66713533	54482	16.38	1217	1234	1217	1586	854	1220	1224.53	5.37	0	3861	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	477	-2.11	0.88	12	0.14	-580.00	1394.00	3806	20230718	-67.81	1182	20240717	3.64	2798	-56.22	20240102	1182	3.64	20240717	5300	-76.89	20230913	1182	3.64	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
57	20240723	090921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	4	2	0.33	11478761	9375	2.82	1217	1233	1217	1586	854	1220	1224.55	5.37	0	2150	1260	1239	1228	1207	1196	1234	1202	195	366	500	730	1	1	38922978	476	-2.11	0.88	12	0.02	-580.00	1394.00	3806	20230718	-67.84	1182	20240717	3.55	2798	-56.25	20240102	1182	3.55	20240717	5300	-76.91	20230913	1182	3.55	20240717	0.07	N	198940	500	194 억	2091647	N	N	N	00	N
58	20240722	160906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	-27	5	-2.17	407477845	331262	56.99	1246	1249	1217	1621	873	1247	1230.08	5.55	0	-71133	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	475	-2.10	0.88	12	0.85	-580.00	1394.00	3806	20230718	-67.95	1182	20240717	3.21	2798	-56.40	20240102	1182	3.21	20240717	5300	-76.98	20230913	1182	3.21	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
59	20240722	150913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	-29	5	-2.33	395869712	321737	55.35	1246	1249	1217	1621	873	1247	1230.41	5.55	0	-70208	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	474	-2.10	0.87	12	0.83	-580.00	1394.00	3806	20230718	-68.00	1182	20240717	3.05	2798	-56.47	20240102	1182	3.05	20240717	5300	-77.02	20230913	1182	3.05	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
60	20240722	140920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	-27	5	-2.17	357501155	290239	49.93	1246	1249	1219	1621	873	1247	1231.75	5.55	0	-66044	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	475	-2.10	0.88	12	0.75	-580.00	1394.00	3806	20230718	-67.95	1182	20240717	3.21	2798	-56.40	20240102	1182	3.21	20240717	5300	-76.98	20230913	1182	3.21	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
61	20240722	130915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1230	-17	5	-1.36	294115649	238410	41.02	1246	1249	1224	1621	873	1247	1233.65	5.55	0	-51653	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	479	-2.12	0.88	12	0.61	-580.00	1394.00	3806	20230718	-67.68	1182	20240717	4.06	2798	-56.04	20240102	1182	4.06	20240717	5300	-76.79	20230913	1182	4.06	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
62	20240722	120912	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	-21	5	-1.68	279351411	226387	38.95	1246	1249	1224	1621	873	1247	1233.95	5.55	0	-45639	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	477	-2.11	0.88	12	0.58	-580.00	1394.00	3806	20230718	-67.79	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5300	-76.87	20230913	1182	3.72	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
63	20240722	110911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1230	-17	5	-1.36	232844761	188569	32.44	1246	1249	1224	1621	873	1247	1234.80	5.55	0	-45008	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	479	-2.12	0.88	12	0.48	-580.00	1394.00	3806	20230718	-67.68	1182	20240717	4.06	2798	-56.04	20240102	1182	4.06	20240717	5300	-76.79	20230913	1182	4.06	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
64	20240722	100912	57	100.00	KOSDAQ		금속	N	N	N	N	N	1237	-10	5	-0.80	165461864	133770	23.01	1246	1249	1227	1621	873	1247	1236.91	5.55	0	-20485	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	481	-2.13	0.89	12	0.34	-580.00	1394.00	3806	20230718	-67.50	1182	20240717	4.65	2798	-55.79	20240102	1182	4.65	20240717	5300	-76.66	20230913	1182	4.65	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
65	20240722	090915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1246	-1	5	-0.08	65256769	52789	9.08	1246	1247	1234	1621	873	1247	1236.17	5.55	0	8326	1276	1261	1234	1219	1192	1269	1227	195	374	500	740	1	1	38922978	485	-2.15	0.89	12	0.14	-580.00	1394.00	3806	20230718	-67.26	1182	20240717	5.41	2798	-55.47	20240102	1182	5.41	20240717	5300	-76.49	20230913	1182	5.41	20240717	0.07	N	198940	500	194 억	2160516	N	N	N	00	N
66	20240719	160849	57	100.00	KOSDAQ		금속	N	N	N	N	N	1247	24	2	1.96	713380187	578855	120.08	1221	1249	1207	1589	857	1223	1232.31	5.50	441310	19871	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	485	-2.15	0.89	12	1.49	-580.00	1394.00	3842	20230713	-67.54	1182	20240717	5.50	2798	-55.43	20240102	1182	5.50	20240717	5300	-76.47	20230913	1182	5.50	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
67	20240719	150859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1245	22	2	1.80	683406948	554829	115.09	1221	1249	1207	1589	857	1223	1231.74	5.50	441310	17201	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	485	-2.15	0.89	12	1.43	-580.00	1394.00	3842	20230713	-67.60	1182	20240717	5.33	2798	-55.50	20240102	1182	5.33	20240717	5300	-76.51	20230913	1182	5.33	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
68	20240719	140901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1229	6	2	0.49	581084225	472347	97.98	1221	1248	1207	1589	857	1223	1230.21	5.50	441310	-19660	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	478	-2.12	0.88	12	1.21	-580.00	1394.00	3842	20230713	-68.01	1182	20240717	3.98	2798	-56.08	20240102	1182	3.98	20240717	5300	-76.81	20230913	1182	3.98	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
69	20240719	130852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1221	-2	5	-0.16	548238514	445637	92.44	1221	1248	1207	1589	857	1223	1230.24	5.50	441310	-19577	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	475	-2.11	0.88	12	1.14	-580.00	1394.00	3842	20230713	-68.22	1182	20240717	3.30	2798	-56.36	20240102	1182	3.30	20240717	5300	-76.96	20230913	1182	3.30	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
70	20240719	120853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1220	-3	5	-0.25	500430552	406399	84.30	1221	1248	1207	1589	857	1223	1231.38	5.50	441310	-10060	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	475	-2.10	0.88	12	1.04	-580.00	1394.00	3842	20230713	-68.25	1182	20240717	3.21	2798	-56.40	20240102	1182	3.21	20240717	5300	-76.98	20230913	1182	3.21	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
71	20240719	110900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1233	10	2	0.82	387193086	314059	65.15	1221	1248	1207	1589	857	1223	1232.87	5.50	441310	-14499	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	480	-2.13	0.88	12	0.81	-580.00	1394.00	3842	20230713	-67.91	1182	20240717	4.31	2798	-55.93	20240102	1182	4.31	20240717	5300	-76.74	20230913	1182	4.31	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
72	20240719	100824	57	100.00	KOSDAQ		금속	N	N	N	N	N	1239	16	2	1.31	321514145	260995	54.14	1221	1248	1207	1589	857	1223	1231.88	5.50	441310	6883	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	482	-2.14	0.89	12	0.67	-580.00	1394.00	3842	20230713	-67.75	1182	20240717	4.82	2798	-55.72	20240102	1182	4.82	20240717	5300	-76.62	20230913	1182	4.82	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
73	20240719	090905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1219	-4	5	-0.33	93964942	77091	15.99	1221	1235	1207	1589	857	1223	1218.88	5.50	441310	-6153	1271	1246	1215	1190	1159	1259	1203	195	366	500	730	1	1	38922978	474	-2.10	0.87	12	0.20	-580.00	1394.00	3842	20230713	-68.27	1182	20240717	3.13	2798	-56.43	20240102	1182	3.13	20240717	5300	-77.00	20230913	1182	3.13	20240717	0.09	N	198940	500	194 억	2141430	N	N	N	00	N
74	20240718	160843	57	100.00	KOSDAQ		금속	N	N	N	N	N	1223	23	2	1.92	586858301	481843	43.41	1197	1240	1184	1560	840	1200	1217.93	5.10	0	34634	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	397	-2.11	0.88	12	1.49	-580.00	1394.00	3920	20230712	-68.80	1182	20240717	3.47	2798	-56.29	20240102	1182	3.47	20240717	5360	-77.18	20230718	1182	3.47	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
75	20240718	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	25	2	2.08	575516024	472570	42.58	1197	1240	1184	1560	840	1200	1217.85	5.10	0	35912	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	397	-2.11	0.88	12	1.46	-580.00	1394.00	3920	20230712	-68.75	1182	20240717	3.64	2798	-56.22	20240102	1182	3.64	20240717	5360	-77.15	20230718	1182	3.64	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
76	20240718	140845	57	100.00	KOSDAQ		금속	N	N	N	N	N	1218	18	2	1.50	556581728	457089	41.18	1197	1240	1184	1560	840	1200	1217.67	5.10	0	35667	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	395	-2.10	0.87	12	1.41	-580.00	1394.00	3920	20230712	-68.93	1182	20240717	3.05	2798	-56.47	20240102	1182	3.05	20240717	5360	-77.28	20230718	1182	3.05	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
77	20240718	130847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	24	2	2.00	501571045	412072	37.13	1197	1240	1184	1560	840	1200	1217.20	5.10	0	58750	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	397	-2.11	0.88	12	1.27	-580.00	1394.00	3920	20230712	-68.78	1182	20240717	3.55	2798	-56.25	20240102	1182	3.55	20240717	5360	-77.16	20230718	1182	3.55	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
78	20240718	120847	57	100.00	KOSDAQ		금속	N	N	N	N	N	1224	24	2	2.00	479420126	393999	35.50	1197	1240	1184	1560	840	1200	1216.81	5.10	0	59266	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	397	-2.11	0.88	12	1.21	-580.00	1394.00	3920	20230712	-68.78	1182	20240717	3.55	2798	-56.25	20240102	1182	3.55	20240717	5360	-77.16	20230718	1182	3.55	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
79	20240718	110853	57	100.00	KOSDAQ		금속	N	N	N	N	N	1225	25	2	2.08	454252490	373440	33.65	1197	1240	1184	1560	840	1200	1216.41	5.10	0	59207	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	397	-2.11	0.88	12	1.15	-580.00	1394.00	3920	20230712	-68.75	1182	20240717	3.64	2798	-56.22	20240102	1182	3.64	20240717	5360	-77.15	20230718	1182	3.64	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
80	20240718	100854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1226	26	2	2.17	392219463	322787	29.08	1197	1240	1184	1560	840	1200	1215.11	5.10	0	61566	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	398	-2.11	0.88	12	1.00	-580.00	1394.00	3920	20230712	-68.72	1182	20240717	3.72	2798	-56.18	20240102	1182	3.72	20240717	5360	-77.13	20230718	1182	3.72	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
81	20240718	090854	57	100.00	KOSDAQ		금속	N	N	N	N	N	1190	-10	5	-0.83	39226380	32898	2.96	1197	1200	1187	1560	840	1200	1192.31	5.10	0	-1217	1248	1224	1203	1179	1158	1236	1191	162	360	500	720	1	1	32435815	386	-2.05	0.85	12	0.10	-580.00	1394.00	3920	20230712	-69.64	1182	20240717	0.68	2798	-57.47	20240102	1182	0.68	20240717	5360	-77.80	20230718	1182	0.68	20240717	0.09	N	198940	500	162 억	1655286	N	N	N	00	N
82	20240717	160930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1200	-45	5	-3.61	1326344259	1104415	207.34	1191	1227	1182	1618	872	1245	1200.95	5.17	0	-22350	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	389	-2.07	0.86	12	3.40	-580.00	1394.00	3934	20230711	-69.50	1182	20240717	1.52	2798	-57.11	20240102	1182	1.52	20240717	5360	-77.61	20230718	1182	1.52	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
83	20240717	150935	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1205	-40	5	-3.21	1289338063	1073620	201.56	1191	1227	1182	1618	872	1245	1200.93	5.17	0	-24418	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	391	-2.08	0.86	12	3.31	-580.00	1394.00	3934	20230711	-69.37	1182	20240717	1.95	2798	-56.93	20240102	1182	1.95	20240717	5360	-77.52	20230718	1182	1.95	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
84	20240717	140932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1206	-39	5	-3.13	1224105814	1019379	191.37	1191	1227	1182	1618	872	1245	1200.83	5.17	0	-12914	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	391	-2.08	0.87	12	3.14	-580.00	1394.00	3934	20230711	-69.34	1182	20240717	2.03	2798	-56.90	20240102	1182	2.03	20240717	5360	-77.50	20230718	1182	2.03	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
85	20240717	130931	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1215	-30	5	-2.41	1191741549	992641	186.35	1191	1227	1182	1618	872	1245	1200.58	5.17	0	-9893	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	394	-2.09	0.87	12	3.06	-580.00	1394.00	3934	20230711	-69.12	1182	20240717	2.79	2798	-56.58	20240102	1182	2.79	20240717	5360	-77.33	20230718	1182	2.79	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
86	20240717	120932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1209	-36	5	-2.89	1132968461	944183	177.26	1191	1227	1182	1618	872	1245	1199.95	5.17	0	-7726	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	392	-2.08	0.87	12	2.91	-580.00	1394.00	3934	20230711	-69.27	1182	20240717	2.28	2798	-56.79	20240102	1182	2.28	20240717	5360	-77.44	20230718	1182	2.28	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
87	20240717	110933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1198	-47	5	-3.78	971533551	810215	152.11	1191	1227	1182	1618	872	1245	1199.11	5.17	0	-11334	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	389	-2.07	0.86	12	2.50	-580.00	1394.00	3934	20230711	-69.55	1182	20240717	1.35	2798	-57.18	20240102	1182	1.35	20240717	5360	-77.65	20230718	1182	1.35	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
88	20240717	100933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1203	-42	5	-3.37	753011361	626789	117.67	1191	1227	1183	1618	872	1245	1201.38	5.17	0	-2098	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	390	-2.07	0.86	12	1.93	-580.00	1394.00	3934	20230711	-69.42	1183	20240717	1.69	2798	-57.01	20240102	1183	1.69	20240717	5360	-77.56	20230718	1183	1.69	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
89	20240717	090742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1210	-35	5	-2.81	476472895	397490	74.62	1191	1227	1183	1618	872	1245	1198.70	5.17	0	27967	1307	1276	1257	1226	1207	1266	1216	162	373	500	740	1	1	32435815	392	-2.09	0.87	12	1.23	-580.00	1394.00	3934	20230711	-69.24	1183	20240717	2.28	2798	-56.75	20240102	1183	2.28	20240717	5360	-77.43	20230718	1183	2.28	20240717	0.10	N	198940	500	162 억	1676193	N	N	N	00	N
90	20240716	160934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1245	-43	5	-3.34	660913631	527063	108.76	1288	1288	1238	1674	902	1288	1254.03	5.22	0	-15752	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	404	-2.15	0.89	12	1.62	-580.00	1394.00	4034	20230710	-69.14	1238	20240716	0.57	2798	-55.50	20240102	1238	0.57	20240716	5360	-76.77	20230718	1238	0.57	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
91	20240716	150943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1244	-44	5	-3.42	635118083	506323	104.48	1288	1288	1238	1674	902	1288	1254.37	5.22	0	-16151	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	404	-2.14	0.89	12	1.56	-580.00	1394.00	4034	20230710	-69.16	1238	20240716	0.48	2798	-55.54	20240102	1238	0.48	20240716	5360	-76.79	20230718	1238	0.48	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
92	20240716	140940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1245	-43	5	-3.34	522629748	415767	85.79	1288	1288	1245	1674	902	1288	1257.03	5.22	0	-37601	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	404	-2.15	0.89	12	1.28	-580.00	1394.00	4034	20230710	-69.14	1245	20240716	0.00	2798	-55.50	20240102	1245	0.00	20240716	5360	-76.77	20230718	1245	0.00	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
93	20240716	130940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1253	-35	5	-2.72	459936637	365546	75.43	1288	1288	1250	1674	902	1288	1258.22	5.22	0	-33094	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	406	-2.16	0.90	12	1.13	-580.00	1394.00	4034	20230710	-68.94	1250	20240716	0.24	2798	-55.22	20240102	1250	0.24	20240716	5360	-76.62	20230718	1250	0.24	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
94	20240716	120938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1253	-35	5	-2.72	333192350	264270	54.53	1288	1288	1251	1674	902	1288	1260.80	5.22	0	-19208	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	406	-2.16	0.90	12	0.81	-580.00	1394.00	4034	20230710	-68.94	1251	20240716	0.16	2798	-55.22	20240102	1251	0.16	20240716	5360	-76.62	20230718	1251	0.16	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
95	20240716	110938	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1254	-34	5	-2.64	271703546	215204	44.41	1288	1288	1251	1674	902	1288	1262.54	5.22	0	-14579	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	407	-2.16	0.90	12	0.66	-580.00	1394.00	4034	20230710	-68.91	1251	20240716	0.24	2798	-55.18	20240102	1251	0.24	20240716	5360	-76.60	20230718	1251	0.24	20240716	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
96	20240716	100939	57	100.00	KOSDAQ		금속	N	N	N	N	N	1266	-22	5	-1.71	180485709	142601	29.43	1288	1288	1257	1674	902	1288	1265.67	5.22	0	-3218	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	411	-2.18	0.91	12	0.44	-580.00	1394.00	4034	20230710	-68.62	1253	20240712	1.04	2798	-54.75	20240102	1253	1.04	20240712	5360	-76.38	20230718	1253	1.04	20240712	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
97	20240716	090938	57	100.00	KOSDAQ		금속	N	N	N	N	N	1285	-3	5	-0.23	53881257	42301	8.73	1288	1288	1266	1674	902	1288	1273.76	5.22	0	-2308	1316	1301	1280	1265	1244	1309	1273	162	386	500	770	1	1	32435815	417	-2.22	0.92	12	0.13	-580.00	1394.00	4034	20230710	-68.15	1253	20240712	2.55	2798	-54.07	20240102	1253	2.55	20240712	5360	-76.03	20230718	1253	2.55	20240712	0.10	N	198940	500	162 억	1693139	N	N	N	00	N
98	20240715	160923	57	100.00	KOSDAQ		금속	N	N	N	N	N	1288	21	2	1.66	611890730	480777	51.76	1275	1295	1259	1647	887	1267	1272.70	5.13	0	20110	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	418	-2.22	0.92	12	1.48	-580.00	1394.00	4289	20230707	-69.97	1253	20240712	2.79	2798	-53.97	20240102	1253	2.79	20240712	5360	-75.97	20230718	1253	2.79	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
99	20240715	150930	57	100.00	KOSDAQ		금속	N	N	N	N	N	1286	19	2	1.50	568090965	446652	48.09	1275	1295	1259	1647	887	1267	1271.89	5.13	0	20260	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	417	-2.22	0.92	12	1.38	-580.00	1394.00	4289	20230707	-70.02	1253	20240712	2.63	2798	-54.04	20240102	1253	2.63	20240712	5360	-76.01	20230718	1253	2.63	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
100	20240715	140928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1270	3	2	0.24	455481205	358764	38.63	1275	1295	1259	1647	887	1267	1269.59	5.13	0	14922	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	412	-2.19	0.91	12	1.11	-580.00	1394.00	4289	20230707	-70.39	1253	20240712	1.36	2798	-54.61	20240102	1253	1.36	20240712	5360	-76.31	20230718	1253	1.36	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
101	20240715	130929	57	100.00	KOSDAQ		금속	N	N	N	N	N	1277	10	2	0.79	430831185	339362	36.54	1275	1295	1259	1647	887	1267	1269.53	5.13	0	16178	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	414	-2.20	0.92	12	1.05	-580.00	1394.00	4289	20230707	-70.23	1253	20240712	1.92	2798	-54.36	20240102	1253	1.92	20240712	5360	-76.18	20230718	1253	1.92	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
102	20240715	120928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1264	-3	5	-0.24	292082658	230304	24.79	1275	1295	1259	1647	887	1267	1268.25	5.13	0	-264	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	410	-2.18	0.91	12	0.71	-580.00	1394.00	4289	20230707	-70.53	1253	20240712	0.88	2798	-54.82	20240102	1253	0.88	20240712	5360	-76.42	20230718	1253	0.88	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
103	20240715	110928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1264	-3	5	-0.24	267189885	210596	22.67	1275	1295	1259	1647	887	1267	1268.73	5.13	0	-165	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	410	-2.18	0.91	12	0.65	-580.00	1394.00	4289	20230707	-70.53	1253	20240712	0.88	2798	-54.82	20240102	1253	0.88	20240712	5360	-76.42	20230718	1253	0.88	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
104	20240715	100928	57	100.00	KOSDAQ		금속	N	N	N	N	N	1271	4	2	0.32	167971458	131984	14.21	1275	1295	1262	1647	887	1267	1272.67	5.13	0	-1418	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	412	-2.19	0.91	12	0.41	-580.00	1394.00	4289	20230707	-70.37	1253	20240712	1.44	2798	-54.57	20240102	1253	1.44	20240712	5360	-76.29	20230718	1253	1.44	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
105	20240715	090929	57	100.00	KOSDAQ		금속	N	N	N	N	N	1275	8	2	0.63	83489472	65460	7.05	1275	1295	1265	1647	887	1267	1275.44	5.13	0	-5012	1325	1295	1274	1244	1223	1285	1234	162	380	500	760	1	1	32435815	414	-2.20	0.91	12	0.20	-580.00	1394.00	4289	20230707	-70.27	1253	20240712	1.76	2798	-54.43	20240102	1253	1.76	20240712	5360	-76.21	20230718	1253	1.76	20240712	0.10	N	198940	500	162 억	1665558	N	N	N	00	N
106	20240712	160921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1267	-46	5	-3.50	1172434929	923831	69.81	1303	1304	1253	1706	920	1313	1269.10	5.08	1431	19502	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	411	-2.18	0.91	12	2.85	-580.00	1394.00	4325	20230706	-70.71	1253	20240712	1.12	2798	-54.72	20240102	1253	1.12	20240712	5520	-77.05	20230712	1253	1.12	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
107	20240712	150927	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1264	-49	5	-3.73	1115260238	878675	66.40	1303	1304	1253	1706	920	1313	1269.25	5.08	1431	22408	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	410	-2.18	0.91	12	2.71	-580.00	1394.00	4325	20230706	-70.77	1253	20240712	0.88	2798	-54.82	20240102	1253	0.88	20240712	5520	-77.10	20230712	1253	0.88	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
108	20240712	140930	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1262	-51	5	-3.88	1056174017	831841	62.86	1303	1304	1253	1706	920	1313	1269.68	5.08	1431	23870	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	409	-2.18	0.91	12	2.56	-580.00	1394.00	4325	20230706	-70.82	1253	20240712	0.72	2798	-54.90	20240102	1253	0.72	20240712	5520	-77.14	20230712	1253	0.72	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
109	20240712	130924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1268	-45	5	-3.43	919742592	723501	54.67	1303	1304	1255	1706	920	1313	1271.24	5.08	1431	31939	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	411	-2.19	0.91	12	2.23	-580.00	1394.00	4325	20230706	-70.68	1255	20240712	1.04	2798	-54.68	20240102	1255	1.04	20240712	5520	-77.03	20230712	1255	1.04	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
110	20240712	120926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1266	-47	5	-3.58	887766044	698293	52.77	1303	1304	1255	1706	920	1313	1271.34	5.08	1431	32889	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	411	-2.18	0.91	12	2.15	-580.00	1394.00	4325	20230706	-70.73	1255	20240712	0.88	2798	-54.75	20240102	1255	0.88	20240712	5520	-77.07	20230712	1255	0.88	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
111	20240712	110923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1270	-43	5	-3.27	755664666	593847	44.87	1303	1304	1255	1706	920	1313	1272.49	5.08	1431	33570	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	412	-2.19	0.91	12	1.83	-580.00	1394.00	4325	20230706	-70.64	1255	20240712	1.20	2798	-54.61	20240102	1255	1.20	20240712	5520	-76.99	20230712	1255	1.20	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
112	20240712	100924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1274	-39	5	-2.97	653904152	513770	38.82	1303	1304	1255	1706	920	1313	1272.76	5.08	1431	30183	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	413	-2.20	0.91	12	1.58	-580.00	1394.00	4325	20230706	-70.54	1255	20240712	1.51	2798	-54.47	20240102	1255	1.51	20240712	5520	-76.92	20230712	1255	1.51	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
113	20240712	090922	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1276	-37	5	-2.82	185548013	144729	10.94	1303	1304	1263	1706	920	1313	1282.04	5.08	1431	6702	1448	1380	1345	1277	1242	1363	1260	162	393	500	780	1	1	32435815	414	-2.20	0.92	12	0.45	-580.00	1394.00	4325	20230706	-70.50	1263	20240712	1.03	2798	-54.40	20240102	1263	1.03	20240712	5520	-76.88	20230712	1263	1.03	20240712	0.18	N	198940	500	162 억	1647995	N	N	N	00	N
114	20240711	160917	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1313	-102	5	-7.21	1766437990	1307869	23.77	1413	1413	1310	1839	991	1415	1350.80	8.49	0	-2790	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	255	-2.26	0.94	12	6.73	-580.00	1394.00	4325	20230706	-69.64	1310	20240711	0.23	2798	-53.07	20240102	1310	0.23	20240711	5540	-76.30	20230711	1310	0.23	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
115	20240711	150924	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1318	-97	5	-6.86	1626632211	1201582	21.84	1413	1413	1313	1839	991	1415	1353.73	8.49	0	-2790	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	256	-2.27	0.95	12	6.18	-580.00	1394.00	4325	20230706	-69.53	1313	20240711	0.38	2798	-52.89	20240102	1313	0.38	20240711	5540	-76.21	20230711	1313	0.38	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
116	20240711	140924	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1335	-80	5	-5.65	1316446361	967759	17.59	1413	1413	1330	1839	991	1415	1360.29	8.49	0	-2790	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	259	-2.30	0.96	12	4.98	-580.00	1394.00	4325	20230706	-69.13	1330	20240711	0.38	2798	-52.29	20240102	1330	0.38	20240711	5540	-75.90	20230711	1330	0.38	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
117	20240711	130922	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1352	-63	5	-4.45	1121988133	823146	14.96	1413	1413	1330	1839	991	1415	1363.04	8.49	0	-2790	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	263	-2.33	0.97	12	4.24	-580.00	1394.00	4325	20230706	-68.74	1330	20240711	1.65	2798	-51.68	20240102	1330	1.65	20240711	5540	-75.60	20230711	1330	1.65	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
118	20240711	120922	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1363	-52	5	-3.67	982595386	720125	13.09	1413	1413	1330	1839	991	1415	1364.46	8.49	0	-176	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	265	-2.35	0.98	12	3.71	-580.00	1394.00	4325	20230706	-68.49	1330	20240711	2.48	2798	-51.29	20240102	1330	2.48	20240711	5540	-75.40	20230711	1330	2.48	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
119	20240711	110918	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1362	-53	5	-3.75	902874838	661545	12.02	1413	1413	1330	1839	991	1415	1364.78	8.49	0	475	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	265	-2.35	0.98	12	3.40	-580.00	1394.00	4325	20230706	-68.51	1330	20240711	2.41	2798	-51.32	20240102	1330	2.41	20240711	5540	-75.42	20230711	1330	2.41	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
120	20240711	100921	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1362	-53	5	-3.75	811219712	594526	10.80	1413	1413	1330	1839	991	1415	1364.46	8.49	0	-269	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	265	-2.35	0.98	12	3.06	-580.00	1394.00	4325	20230706	-68.51	1330	20240711	2.41	2798	-51.32	20240102	1330	2.41	20240711	5540	-75.42	20230711	1330	2.41	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
121	20240711	090918	54	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1375	-40	5	-2.83	235909296	169432	3.08	1413	1413	1368	1839	991	1415	1392.33	8.49	0	5054	1518	1466	1433	1381	1348	1450	1365	97	424	500	840	1	1	19435815	267	-2.37	0.99	12	0.87	-580.00	1394.00	4325	20230706	-68.21	1356	20240416	1.40	2798	-50.86	20240102	1356	1.40	20240416	5540	-75.18	20230711	1368	0.51	20240711	0.18	N	198940	500	97 억	1649214	N	N	N	01	N
122	20240710	160915	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1415	-425	5	-23.10	7881841144	5461152	8342.09	1478	1485	1400	2390	1288	1840	1443.32	8.55	0	-24491	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	275	-2.44	1.02	12	28.10	-580.00	1394.00	4325	20230706	-67.28	1356	20240416	4.35	2798	-49.43	20240102	1356	4.35	20240416	5680	-75.09	20230710	1400	1.07	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
123	20240710	150918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1413	-427	5	-23.21	7694549638	5329016	8140.25	1478	1485	1400	2390	1288	1840	1443.90	8.55	0	-26256	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	275	-2.44	1.01	12	27.42	-580.00	1394.00	4325	20230706	-67.33	1356	20240416	4.20	2798	-49.50	20240102	1356	4.20	20240416	5680	-75.12	20230710	1400	0.93	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
124	20240710	140917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1410	-430	5	-23.37	7172103121	4960013	7576.59	1478	1485	1400	2390	1288	1840	1445.98	8.55	0	-26257	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	274	-2.43	1.01	12	25.52	-580.00	1394.00	4325	20230706	-67.40	1356	20240416	3.98	2798	-49.61	20240102	1356	3.98	20240416	5680	-75.18	20230710	1400	0.71	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
125	20240710	130918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1431	-409	5	-22.23	6302106311	4346216	6638.99	1478	1485	1415	2390	1288	1840	1450.02	8.55	0	-23274	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	278	-2.47	1.03	12	22.36	-580.00	1394.00	4325	20230706	-66.91	1356	20240416	5.53	2798	-48.86	20240102	1356	5.53	20240416	5680	-74.81	20230710	1415	1.13	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
126	20240710	120916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1433	-407	5	-22.12	5788817926	3987347	6090.81	1478	1485	1415	2390	1288	1840	1451.80	8.55	0	-10404	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	279	-2.47	1.03	12	20.52	-580.00	1394.00	4325	20230706	-66.87	1356	20240416	5.68	2798	-48.78	20240102	1356	5.68	20240416	5680	-74.77	20230710	1415	1.27	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
127	20240710	110917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1439	-401	5	-21.79	5365853249	3693187	5641.47	1478	1485	1415	2390	1288	1840	1452.91	8.55	0	-15835	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	280	-2.48	1.03	12	19.00	-580.00	1394.00	4325	20230706	-66.73	1356	20240416	6.12	2798	-48.57	20240102	1356	6.12	20240416	5680	-74.67	20230710	1415	1.70	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
128	20240710	100912	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1439	-401	5	-21.79	4634771904	3186541	4867.55	1478	1485	1415	2390	1288	1840	1454.48	8.55	0	14573	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	280	-2.48	1.03	12	16.40	-580.00	1394.00	4325	20230706	-66.73	1356	20240416	6.12	2798	-48.57	20240102	1356	6.12	20240416	5680	-74.67	20230710	1415	1.70	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
129	20240710	090918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1462	-378	5	-20.54	2182582358	1483054	2265.42	1478	1485	1452	2390	1288	1840	1471.68	8.55	0	-12361	1886	1863	1829	1806	1772	1846	1789	97	550	500	1100	1	1	19435815	284	-2.52	1.05	12	7.63	-580.00	1394.00	4325	20230706	-66.20	1356	20240416	7.82	2798	-47.75	20240102	1356	7.82	20240416	5680	-74.26	20230710	1452	0.69	20240710	0.18	N	198940	500	97 억	1662478	N	N	N	00	N
130	20240709	160912	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	-26	5	-1.39	64231273	35414	70.73	1852	1852	1795	2425	1307	1866	1813.72	8.57	0	-4073	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	358	-3.17	1.32	12	0.18	-580.00	1394.00	4325	20230706	-57.46	1356	20240416	35.69	2798	-34.24	20240102	1356	35.69	20240416	5680	-67.61	20230710	1669	10.25	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
131	20240709	150916	57	100.00	KOSDAQ		금속	N	N	N	N	N	1812	-54	5	-2.89	43833430	24250	48.44	1852	1852	1795	2425	1307	1866	1807.56	8.57	0	-1543	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.12	1.30	12	0.12	-580.00	1394.00	4325	20230706	-58.10	1356	20240416	33.63	2798	-35.24	20240102	1356	33.63	20240416	5680	-68.10	20230710	1669	8.57	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
132	20240709	140917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1812	-54	5	-2.89	38547408	21319	42.58	1852	1852	1795	2425	1307	1866	1808.12	8.57	0	-1348	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.12	1.30	12	0.11	-580.00	1394.00	4325	20230706	-58.10	1356	20240416	33.63	2798	-35.24	20240102	1356	33.63	20240416	5680	-68.10	20230710	1669	8.57	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
133	20240709	130919	57	100.00	KOSDAQ		금속	N	N	N	N	N	1813	-53	5	-2.84	33561289	18568	37.09	1852	1852	1795	2425	1307	1866	1807.48	8.57	0	-1044	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.13	1.30	12	0.10	-580.00	1394.00	4325	20230706	-58.08	1356	20240416	33.70	2798	-35.20	20240102	1356	33.70	20240416	5680	-68.08	20230710	1669	8.63	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
134	20240709	120920	57	100.00	KOSDAQ		금속	N	N	N	N	N	1813	-53	5	-2.84	33071598	18297	36.55	1852	1852	1795	2425	1307	1866	1807.49	8.57	0	-949	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.13	1.30	12	0.09	-580.00	1394.00	4325	20230706	-58.08	1356	20240416	33.70	2798	-35.20	20240102	1356	33.70	20240416	5680	-68.08	20230710	1669	8.63	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
135	20240709	110921	57	100.00	KOSDAQ		금속	N	N	N	N	N	1809	-57	5	-3.05	28253500	15633	31.22	1852	1852	1795	2425	1307	1866	1807.30	8.57	0	-637	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.12	1.30	12	0.08	-580.00	1394.00	4325	20230706	-58.17	1356	20240416	33.41	2798	-35.35	20240102	1356	33.41	20240416	5680	-68.15	20230710	1669	8.39	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
136	20240709	100917	57	100.00	KOSDAQ		금속	N	N	N	N	N	1813	-53	5	-2.84	26624173	14732	29.43	1852	1852	1795	2425	1307	1866	1807.23	8.57	0	-542	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	352	-3.13	1.30	12	0.08	-580.00	1394.00	4325	20230706	-58.08	1356	20240416	33.70	2798	-35.20	20240102	1356	33.70	20240416	5680	-68.08	20230710	1669	8.63	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
137	20240709	090915	57	100.00	KOSDAQ		금속	N	N	N	N	N	1799	-67	5	-3.59	12376653	6845	13.67	1852	1852	1795	2425	1307	1866	1808.13	8.57	0	165	1924	1895	1841	1812	1758	1909	1826	97	559	500	1110	1	1	19435815	350	-3.10	1.29	12	0.04	-580.00	1394.00	4325	20230706	-58.40	1356	20240416	32.67	2798	-35.70	20240102	1356	32.67	20240416	5680	-68.33	20230710	1669	7.79	20240702	0.18	N	198940	500	97 억	1666551	N	N	N	00	N
138	20240708	160909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1866	75	2	4.19	92350295	50049	444.56	1791	1870	1787	2325	1254	1791	1845.20	8.59	0	-3677	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	363	-3.22	1.34	12	0.26	-580.00	1394.00	4360	20230630	-57.20	1356	20240416	37.61	2798	-33.31	20240102	1356	37.61	20240416	5680	-67.15	20230710	1669	11.80	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
139	20240708	150911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	10	2	0.56	82294987	44575	395.94	1791	1870	1787	2325	1254	1791	1846.21	8.59	0	-3298	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	350	-3.11	1.29	12	0.23	-580.00	1394.00	4360	20230630	-58.69	1356	20240416	32.82	2798	-35.63	20240102	1356	32.82	20240416	5680	-68.29	20230710	1669	7.91	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
140	20240708	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	1805	14	2	0.78	79256674	42888	380.96	1791	1870	1787	2325	1254	1791	1847.99	8.59	0	-2180	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	351	-3.11	1.29	12	0.22	-580.00	1394.00	4360	20230630	-58.60	1356	20240416	33.11	2798	-35.49	20240102	1356	33.11	20240416	5680	-68.22	20230710	1669	8.15	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
141	20240708	130909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1807	16	2	0.89	78124954	42260	375.38	1791	1870	1787	2325	1254	1791	1848.67	8.59	0	-1917	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	351	-3.12	1.30	12	0.22	-580.00	1394.00	4360	20230630	-58.56	1356	20240416	33.26	2798	-35.42	20240102	1356	33.26	20240416	5680	-68.19	20230710	1669	8.27	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
142	20240708	120911	57	100.00	KOSDAQ		금속	N	N	N	N	N	1809	18	2	1.01	77617317	41979	372.88	1791	1870	1787	2325	1254	1791	1848.96	8.59	0	-1775	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	352	-3.12	1.30	12	0.22	-580.00	1394.00	4360	20230630	-58.51	1356	20240416	33.41	2798	-35.35	20240102	1356	33.41	20240416	5680	-68.15	20230710	1669	8.39	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
143	20240708	110908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1816	25	2	1.40	77274092	41788	371.18	1791	1870	1787	2325	1254	1791	1849.19	8.59	0	-1849	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	353	-3.13	1.30	12	0.22	-580.00	1394.00	4360	20230630	-58.35	1356	20240416	33.92	2798	-35.10	20240102	1356	33.92	20240416	5680	-68.03	20230710	1669	8.81	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
144	20240708	100909	57	100.00	KOSDAQ		금속	N	N	N	N	N	1822	31	2	1.73	72614771	39206	348.25	1791	1870	1791	2325	1254	1791	1852.13	8.59	0	-1465	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	354	-3.14	1.31	12	0.20	-580.00	1394.00	4360	20230630	-58.21	1356	20240416	34.37	2798	-34.88	20240102	1356	34.37	20240416	5680	-67.92	20230710	1669	9.17	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
145	20240708	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	42	2	2.35	59167854	31826	282.70	1791	1870	1791	2325	1254	1791	1859.10	8.59	0	0	1822	1806	1793	1777	1764	1800	1771	97	534	500	1070	1	1	19435815	356	-3.16	1.31	12	0.16	-580.00	1394.00	4360	20230630	-57.96	1356	20240416	35.18	2798	-34.49	20240102	1356	35.18	20240416	5680	-67.73	20230710	1669	9.83	20240702	0.18	N	198940	500	97 억	1670228	N	N	N	00	N
146	20240705	160904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	-16	5	-0.89	20180922	11208	15.91	1807	1809	1780	2345	1265	1807	1800.58	8.60	0	-852	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	348	-3.09	1.28	12	0.06	-580.00	1394.00	4360	20230630	-58.92	1356	20240416	32.08	2798	-35.99	20240102	1356	32.08	20240416	6090	-70.59	20230706	1669	7.31	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
147	20240705	150908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	-16	5	-0.89	19297960	10715	15.21	1807	1809	1780	2345	1265	1807	1801.02	8.60	0	-852	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	348	-3.09	1.28	12	0.06	-580.00	1394.00	4360	20230630	-58.92	1356	20240416	32.08	2798	-35.99	20240102	1356	32.08	20240416	6090	-70.59	20230706	1669	7.31	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
148	20240705	140908	57	100.00	KOSDAQ		금속	N	N	N	N	N	1799	-8	5	-0.44	18718244	10392	14.75	1807	1809	1780	2345	1265	1807	1801.22	8.60	0	-794	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	350	-3.10	1.29	12	0.05	-580.00	1394.00	4360	20230630	-58.74	1356	20240416	32.67	2798	-35.70	20240102	1356	32.67	20240416	6090	-70.46	20230706	1669	7.79	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
149	20240705	130907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1809	2	2	0.11	17590911	9765	13.86	1807	1809	1780	2345	1265	1807	1801.42	8.60	0	-616	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	352	-3.12	1.30	12	0.05	-580.00	1394.00	4360	20230630	-58.51	1356	20240416	33.41	2798	-35.35	20240102	1356	33.41	20240416	6090	-70.30	20230706	1669	8.39	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
150	20240705	120907	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	-7	5	-0.39	8441411	4704	6.68	1807	1807	1780	2345	1265	1807	1794.52	8.60	0	-645	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	350	-3.10	1.29	12	0.02	-580.00	1394.00	4360	20230630	-58.72	1356	20240416	32.74	2798	-35.67	20240102	1356	32.74	20240416	6090	-70.44	20230706	1669	7.85	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
151	20240705	110904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1802	-5	5	-0.28	8039923	4481	6.36	1807	1807	1780	2345	1265	1807	1794.23	8.60	0	-642	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	350	-3.11	1.29	12	0.02	-580.00	1394.00	4360	20230630	-58.67	1356	20240416	32.89	2798	-35.60	20240102	1356	32.89	20240416	6090	-70.41	20230706	1669	7.97	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
152	20240705	100905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1799	-8	5	-0.44	6503245	3622	5.14	1807	1807	1780	2345	1265	1807	1795.48	8.60	0	-642	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	350	-3.10	1.29	12	0.02	-580.00	1394.00	4360	20230630	-58.74	1356	20240416	32.67	2798	-35.70	20240102	1356	32.67	20240416	6090	-70.46	20230706	1669	7.79	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
153	20240705	090906	57	100.00	KOSDAQ		금속	N	N	N	N	N	1802	-5	5	-0.28	467748	260	0.37	1807	1807	1789	2345	1265	1807	1799.03	8.60	0	-198	1847	1826	1789	1768	1731	1837	1779	97	538	500	1080	1	1	19435815	350	-3.11	1.29	12	0.00	-580.00	1394.00	4360	20230630	-58.67	1356	20240416	32.89	2798	-35.60	20240102	1356	32.89	20240416	6090	-70.41	20230706	1669	7.97	20240702	0.18	N	198940	500	97 억	1671033	N	N	N	00	N
154	20240704	160901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1807	-8	5	-0.44	124569333	70452	139.94	1790	1810	1752	2355	1271	1815	1764.73	8.65	0	-10464	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	351	-3.12	1.30	12	0.36	-580.00	1394.00	4360	20230630	-58.56	1356	20240416	33.26	2798	-35.42	20240102	1356	33.26	20240416	6090	-70.33	20230706	1669	8.27	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
155	20240704	150905	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	-52	5	-2.87	105432800	59784	118.75	1790	1810	1752	2355	1271	1815	1763.56	8.65	0	-9313	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	343	-3.04	1.26	12	0.31	-580.00	1394.00	4360	20230630	-59.56	1356	20240416	30.01	2798	-36.99	20240102	1356	30.01	20240416	6090	-71.05	20230706	1669	5.63	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
156	20240704	140904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1768	-47	5	-2.59	54220382	30689	60.96	1790	1810	1752	2355	1271	1815	1766.77	8.65	0	3546	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	344	-3.05	1.27	12	0.16	-580.00	1394.00	4360	20230630	-59.45	1356	20240416	30.38	2798	-36.81	20240102	1356	30.38	20240416	6090	-70.97	20230706	1669	5.93	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
157	20240704	130904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	-52	5	-2.87	43243271	24461	48.59	1790	1810	1752	2355	1271	1815	1767.85	8.65	0	3460	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	343	-3.04	1.26	12	0.13	-580.00	1394.00	4360	20230630	-59.56	1356	20240416	30.01	2798	-36.99	20240102	1356	30.01	20240416	6090	-71.05	20230706	1669	5.63	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
158	20240704	120904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1765	-50	5	-2.75	40404541	22852	45.39	1790	1810	1752	2355	1271	1815	1768.10	8.65	0	3460	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	343	-3.04	1.27	12	0.12	-580.00	1394.00	4360	20230630	-59.52	1356	20240416	30.16	2798	-36.92	20240102	1356	30.16	20240416	6090	-71.02	20230706	1669	5.75	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
159	20240704	110902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1766	-49	5	-2.70	31269164	17654	35.07	1790	1810	1752	2355	1271	1815	1771.22	8.65	0	3652	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	343	-3.04	1.27	12	0.09	-580.00	1394.00	4360	20230630	-59.50	1356	20240416	30.24	2798	-36.88	20240102	1356	30.24	20240416	6090	-71.00	20230706	1669	5.81	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
160	20240704	100902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1777	-38	5	-2.09	16916689	9508	18.89	1790	1810	1752	2355	1271	1815	1779.21	8.65	0	2358	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	345	-3.06	1.27	12	0.05	-580.00	1394.00	4360	20230630	-59.24	1356	20240416	31.05	2798	-36.49	20240102	1356	31.05	20240416	6090	-70.82	20230706	1669	6.47	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
161	20240704	090904	57	100.00	KOSDAQ		금속	N	N	N	N	N	1809	-6	5	-0.33	4826884	2696	5.36	1790	1810	1790	2355	1271	1815	1790.39	8.65	0	912	1918	1866	1833	1781	1748	1850	1765	97	540	500	1080	1	1	19435815	352	-3.12	1.30	12	0.01	-580.00	1394.00	4360	20230630	-58.51	1356	20240416	33.41	2798	-35.35	20240102	1356	33.41	20240416	6090	-70.30	20230706	1669	8.39	20240702	0.18	N	198940	500	97 억	1681297	N	N	N	00	N
162	20240703	160859	57	100.00	KOSDAQ		금속	N	N	N	N	N	1815	0	3	0.00	91986848	50342	97.78	1885	1885	1800	2355	1271	1815	1827.26	8.67	0	-3351	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	353	-2.44	1.01	12	0.26	-744.00	1792.00	4360	20230630	-58.37	1356	20240416	33.85	2798	-35.13	20240102	1356	33.85	20240416	6090	-70.20	20230706	1669	8.75	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
163	20240703	150901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	16	2	0.88	87004483	47600	92.46	1885	1885	1800	2355	1271	1815	1827.83	8.67	0	-3351	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	356	-2.46	1.02	12	0.24	-744.00	1792.00	4360	20230630	-58.00	1356	20240416	35.03	2798	-34.56	20240102	1356	35.03	20240416	6090	-69.93	20230706	1669	9.71	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
164	20240703	140902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1834	19	2	1.05	86219046	47171	91.62	1885	1885	1800	2355	1271	1815	1827.80	8.67	0	-3277	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	356	-2.47	1.02	12	0.24	-744.00	1792.00	4360	20230630	-57.94	1356	20240416	35.25	2798	-34.45	20240102	1356	35.25	20240416	6090	-69.89	20230706	1669	9.89	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
165	20240703	130901	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	25	2	1.38	79802285	43648	84.78	1885	1885	1800	2355	1271	1815	1828.31	8.67	0	-3912	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	358	-2.47	1.03	12	0.22	-744.00	1792.00	4360	20230630	-57.80	1356	20240416	35.69	2798	-34.24	20240102	1356	35.69	20240416	6090	-69.79	20230706	1669	10.25	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
166	20240703	120900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	23	2	1.27	46948820	25778	50.07	1885	1885	1800	2355	1271	1815	1821.27	8.67	0	-2285	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	357	-2.47	1.03	12	0.13	-744.00	1792.00	4360	20230630	-57.84	1356	20240416	35.55	2798	-34.31	20240102	1356	35.55	20240416	6090	-69.82	20230706	1669	10.13	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
167	20240703	110902	57	100.00	KOSDAQ		금속	N	N	N	N	N	1839	24	2	1.32	46803683	25699	49.92	1885	1885	1800	2355	1271	1815	1821.23	8.67	0	-2285	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	357	-2.47	1.03	12	0.13	-744.00	1792.00	4360	20230630	-57.82	1356	20240416	35.62	2798	-34.27	20240102	1356	35.62	20240416	6090	-69.80	20230706	1669	10.19	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
168	20240703	100903	57	100.00	KOSDAQ		금속	N	N	N	N	N	1834	19	2	1.05	43709071	24001	46.62	1885	1885	1800	2355	1271	1815	1821.14	8.67	0	-2067	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	356	-2.47	1.02	12	0.12	-744.00	1792.00	4360	20230630	-57.94	1356	20240416	35.25	2798	-34.45	20240102	1356	35.25	20240416	6090	-69.89	20230706	1669	9.89	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
169	20240703	090900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1872	57	2	3.14	21513109	11800	22.92	1885	1885	1815	2355	1271	1815	1823.14	8.67	0	702	1912	1863	1766	1717	1620	1888	1742	97	540	500	1080	1	1	19435815	364	-2.52	1.04	12	0.06	-744.00	1792.00	4360	20230630	-57.06	1356	20240416	38.05	2798	-33.10	20240102	1356	38.05	20240416	6090	-69.26	20230706	1669	12.16	20240702	0.18	N	198940	500	97 억	1684606	N	N	N	00	N
170	20240702	160857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1815	-1	5	-0.06	90954515	51322	51.38	1815	1815	1669	2360	1272	1816	1772.21	8.69	0	-6478	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	353	-2.44	1.01	12	0.26	-744.00	1792.00	4360	20230630	-58.37	1356	20240416	33.85	2798	-35.13	20240102	1356	33.85	20240416	6090	-70.20	20230706	1669	8.75	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
171	20240702	150859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1788	-28	5	-1.54	82756224	46787	46.84	1815	1815	1669	2360	1272	1816	1768.79	8.69	0	-4058	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	348	-2.40	1.00	12	0.24	-744.00	1792.00	4360	20230630	-58.99	1356	20240416	31.86	2798	-36.10	20240102	1356	31.86	20240416	6090	-70.64	20230706	1669	7.13	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
172	20240702	140859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1773	-43	5	-2.37	81661113	46173	46.22	1815	1815	1669	2360	1272	1816	1768.59	8.69	0	-4110	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	345	-2.38	0.99	12	0.24	-744.00	1792.00	4360	20230630	-59.33	1356	20240416	30.75	2798	-36.63	20240102	1356	30.75	20240416	6090	-70.89	20230706	1669	6.23	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
173	20240702	130859	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-25	5	-1.38	64256258	36469	36.51	1815	1815	1669	2360	1272	1816	1761.94	8.69	0	1135	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	348	-2.41	1.00	12	0.19	-744.00	1792.00	4360	20230630	-58.92	1356	20240416	32.08	2798	-35.99	20240102	1356	32.08	20240416	6090	-70.59	20230706	1669	7.31	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
174	20240702	120900	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1780	-36	5	-1.98	63648989	36128	36.17	1815	1815	1669	2360	1272	1816	1761.76	8.69	0	1324	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	346	-2.39	0.99	12	0.19	-744.00	1792.00	4360	20230630	-59.17	1356	20240416	31.27	2798	-36.38	20240102	1356	31.27	20240416	6090	-70.77	20230706	1669	6.65	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
175	20240702	110858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1770	-46	5	-2.53	62337551	35388	35.43	1815	1815	1669	2360	1272	1816	1761.54	8.69	0	1335	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	344	-2.38	0.99	12	0.18	-744.00	1792.00	4360	20230630	-59.40	1356	20240416	30.53	2798	-36.74	20240102	1356	30.53	20240416	6090	-70.94	20230706	1669	6.05	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
176	20240702	100858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1763	-53	5	-2.92	43142274	24362	24.39	1815	1815	1748	2360	1272	1816	1770.88	8.69	0	-278	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	343	-2.37	0.98	12	0.13	-744.00	1792.00	4360	20230630	-59.56	1356	20240416	30.01	2798	-36.99	20240102	1356	30.01	20240416	6090	-71.05	20230706	1748	0.86	20240702	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
177	20240702	090900	57	100.00	KOSDAQ		금속	N	N	N	N	N	1795	-21	5	-1.16	110355	61	0.06	1815	1815	1795	2360	1272	1816	1809.10	8.69	0	0	1894	1855	1811	1772	1728	1833	1750	97	544	500	1080	1	1	19435815	349	-2.41	1.00	12	0.00	-744.00	1792.00	4360	20230630	-58.83	1356	20240416	32.37	2798	-35.85	20240102	1356	32.37	20240416	6090	-70.53	20230706	1767	1.58	20240701	0.18	N	198940	500	97 억	1689466	N	N	N	00	N
178	20240701	160856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1816	-5	5	-0.27	181001790	99887	32.10	1821	1850	1767	2365	1275	1821	1812.07	8.82	0	-21918	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	353	-2.44	1.01	12	0.51	-744.00	1792.00	4360	20230630	-58.35	1356	20240416	33.92	2798	-35.10	20240102	1356	33.92	20240416	6090	-70.18	20230706	1767	2.77	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
179	20240701	150858	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1804	-17	5	-0.93	177094438	97728	31.41	1821	1850	1767	2365	1275	1821	1812.12	8.82	0	-21868	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	351	-2.42	1.01	12	0.50	-744.00	1792.00	4360	20230630	-58.62	1356	20240416	33.04	2798	-35.53	20240102	1356	33.04	20240416	6090	-70.38	20230706	1767	2.09	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
180	20240701	140857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1799	-22	5	-1.21	162234416	89478	28.76	1821	1850	1767	2365	1275	1821	1813.12	8.82	0	-21868	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	350	-2.42	1.00	12	0.46	-744.00	1792.00	4360	20230630	-58.74	1356	20240416	32.67	2798	-35.70	20240102	1356	32.67	20240416	6090	-70.46	20230706	1767	1.81	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
181	20240701	130857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1829	8	2	0.44	144640654	79747	25.63	1821	1850	1767	2365	1275	1821	1813.74	8.82	0	-16156	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	355	-2.46	1.02	12	0.41	-744.00	1792.00	4360	20230630	-58.05	1356	20240416	34.88	2798	-34.63	20240102	1356	34.88	20240416	6090	-69.97	20230706	1767	3.51	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
182	20240701	120857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1791	-30	5	-1.65	88557547	49041	15.76	1821	1850	1767	2365	1275	1821	1805.79	8.82	0	-13916	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	348	-2.41	1.00	12	0.25	-744.00	1792.00	4360	20230630	-58.92	1356	20240416	32.08	2798	-35.99	20240102	1356	32.08	20240416	6090	-70.59	20230706	1767	1.36	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
183	20240701	110855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1818	-3	5	-0.16	68914207	38106	12.25	1821	1850	1767	2365	1275	1821	1808.49	8.82	0	-8762	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	353	-2.44	1.01	12	0.20	-744.00	1792.00	4360	20230630	-58.30	1356	20240416	34.07	2798	-35.03	20240102	1356	34.07	20240416	6090	-70.15	20230706	1767	2.89	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
184	20240701	100854	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1825	4	2	0.22	55647388	30851	9.92	1821	1825	1767	2365	1275	1821	1803.75	8.82	0	-6674	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	355	-2.45	1.02	12	0.16	-744.00	1792.00	4360	20230630	-58.14	1356	20240416	34.59	2798	-34.77	20240102	1356	34.59	20240416	6090	-70.03	20230706	1767	3.28	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N
185	20240701	090852	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1768	-53	5	-2.91	11662991	6496	2.09	1821	1821	1767	2365	1275	1821	1795.41	8.82	0	-2430	2001	1911	1851	1761	1701	1881	1731	97	544	500	1090	1	1	19435815	344	-2.38	0.99	12	0.03	-744.00	1792.00	4360	20230630	-59.45	1356	20240416	30.38	2798	-36.81	20240102	1356	30.38	20240416	6090	-70.97	20230706	1767	0.06	20240701	0.19	N	198940	500	97 억	1714125	N	N	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History