KissMeData/258610/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1661	-61	5	-3.54	45186126	27003	121.13	1704	1715	1650	2235	1206	1722	1673.37	0.51	-2843	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	445	-1.04	2.26	12	0.10	-1594.00	736.00	4330	20231122	-61.64	1650	20240731	0.67	4160	-60.07	20240103	1650	0.67	20240731	4330	-61.64	20231122	1650	0.67	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
3	20240731	151109	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1678	-44	5	-2.56	37543110	22409	100.52	1704	1715	1650	2235	1206	1722	1675.36	0.51	451	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	449	-1.05	2.28	12	0.08	-1594.00	736.00	4330	20231122	-61.25	1650	20240731	1.70	4160	-59.66	20240103	1650	1.70	20240731	4330	-61.25	20231122	1650	1.70	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
4	20240731	141108	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1663	-59	5	-3.43	28620400	17059	76.52	1704	1715	1650	2235	1206	1722	1677.73	0.51	1511	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	445	-1.04	2.26	12	0.06	-1594.00	736.00	4330	20231122	-61.59	1650	20240731	0.79	4160	-60.02	20240103	1650	0.79	20240731	4330	-61.59	20231122	1650	0.79	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
5	20240731	131104	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1688	-34	5	-1.97	16642221	9892	44.37	1704	1715	1650	2235	1206	1722	1682.39	0.51	-1169	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	452	-1.06	2.29	12	0.04	-1594.00	736.00	4330	20231122	-61.02	1650	20240731	2.30	4160	-59.42	20240103	1650	2.30	20240731	4330	-61.02	20231122	1650	2.30	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
6	20240731	121103	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1686	-36	5	-2.09	13521842	8042	36.07	1704	1715	1650	2235	1206	1722	1681.40	0.51	-683	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	452	-1.06	2.29	12	0.03	-1594.00	736.00	4330	20231122	-61.06	1650	20240731	2.18	4160	-59.47	20240103	1650	2.18	20240731	4330	-61.06	20231122	1650	2.18	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
7	20240731	111106	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1686	-36	5	-2.09	13516784	8039	36.06	1704	1715	1650	2235	1206	1722	1681.40	0.51	-683	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	452	-1.06	2.29	12	0.03	-1594.00	736.00	4330	20231122	-61.06	1650	20240731	2.18	4160	-59.47	20240103	1650	2.18	20240731	4330	-61.06	20231122	1650	2.18	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
8	20240731	101101	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1680	-42	5	-2.44	10239667	6089	27.31	1704	1715	1650	2235	1206	1722	1681.67	0.51	-433	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	450	-1.05	2.28	12	0.02	-1594.00	736.00	4330	20231122	-61.20	1650	20240731	1.82	4160	-59.62	20240103	1650	1.82	20240731	4330	-61.20	20231122	1650	1.82	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
9	20240731	091102	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1691	-31	5	-1.80	5303963	3166	14.20	1704	1715	1650	2235	1206	1722	1675.29	0.51	-253	1799	1760	1725	1686	1651	1743	1669	134	513	500	1170	1	1	26787133	453	-1.06	2.30	12	0.01	-1594.00	736.00	4330	20231122	-60.95	1650	20240731	2.48	4160	-59.35	20240103	1650	2.48	20240731	4330	-60.95	20231122	1650	2.48	20240731	0.01	N	258610	500	133 억	137749	N	N	N	N
10	20240730	161034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1722	-12	5	-0.69	38255236	22293	108.24	1734	1764	1690	2250	1214	1734	1716.02	0.52	-2294	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	461	-1.08	2.34	12	0.08	-1594.00	736.00	4330	20231122	-60.23	1656	20240723	3.99	4160	-58.61	20240103	1656	3.99	20240723	4330	-60.23	20231122	1656	3.99	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
11	20240730	151057	57	100.00	KOSDAQ		금속	N	N	N	N	N	1713	-21	5	-1.21	37073630	21604	104.89	1734	1764	1690	2250	1214	1734	1716.05	0.52	-2154	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	459	-1.07	2.33	12	0.08	-1594.00	736.00	4330	20231122	-60.44	1656	20240723	3.44	4160	-58.82	20240103	1656	3.44	20240723	4330	-60.44	20231122	1656	3.44	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
12	20240730	141044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	-14	5	-0.81	36429933	21227	103.06	1734	1764	1690	2250	1214	1734	1716.21	0.52	-2108	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	461	-1.08	2.34	12	0.08	-1594.00	736.00	4330	20231122	-60.28	1656	20240723	3.86	4160	-58.65	20240103	1656	3.86	20240723	4330	-60.28	20231122	1656	3.86	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
13	20240730	131048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1717	-17	5	-0.98	32362884	18859	91.57	1734	1764	1690	2250	1214	1734	1716.04	0.52	-1304	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	460	-1.08	2.33	12	0.07	-1594.00	736.00	4330	20231122	-60.35	1656	20240723	3.68	4160	-58.73	20240103	1656	3.68	20240723	4330	-60.35	20231122	1656	3.68	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
14	20240730	121040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1721	-13	5	-0.75	29975601	17464	84.79	1734	1764	1700	2250	1214	1734	1716.42	0.52	-1230	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	461	-1.08	2.34	12	0.07	-1594.00	736.00	4330	20231122	-60.25	1656	20240723	3.93	4160	-58.63	20240103	1656	3.93	20240723	4330	-60.25	20231122	1656	3.93	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
15	20240730	111045	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-15	5	-0.87	27324579	15922	77.31	1734	1764	1700	2250	1214	1734	1716.15	0.52	-161	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	460	-1.08	2.34	12	0.06	-1594.00	736.00	4330	20231122	-60.30	1656	20240723	3.80	4160	-58.68	20240103	1656	3.80	20240723	4330	-60.30	20231122	1656	3.80	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
16	20240730	101056	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-15	5	-0.87	26499674	15440	74.97	1734	1764	1700	2250	1214	1734	1716.30	0.52	-205	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	460	-1.08	2.34	12	0.06	-1594.00	736.00	4330	20231122	-60.30	1656	20240723	3.80	4160	-58.68	20240103	1656	3.80	20240723	4330	-60.30	20231122	1656	3.80	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
17	20240730	091059	57	100.00	KOSDAQ		금속	N	N	N	N	N	1705	-29	5	-1.67	19921870	11613	56.38	1734	1764	1700	2250	1214	1734	1715.48	0.52	894	1792	1762	1720	1690	1648	1778	1706	134	516	500	1170	1	1	26787133	457	-1.07	2.32	12	0.04	-1594.00	736.00	4330	20231122	-60.62	1656	20240723	2.96	4160	-59.01	20240103	1656	2.96	20240723	4330	-60.62	20231122	1656	2.96	20240723	0.01	N	258610	500	133 억	140043	N	N	N	N
18	20240729	161034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1734	6	2	0.35	35330320	20596	354.61	1728	1750	1678	2245	1210	1728	1715.40	0.52	691	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	464	-1.09	2.36	12	0.08	-1594.00	736.00	4330	20231122	-59.95	1656	20240723	4.71	4160	-58.32	20240103	1656	4.71	20240723	4330	-59.95	20231122	1656	4.71	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
19	20240729	151050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	17	2	0.98	33374347	19469	335.21	1728	1750	1678	2245	1210	1728	1714.23	0.52	655	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	467	-1.09	2.37	12	0.07	-1594.00	736.00	4330	20231122	-59.70	1656	20240723	5.37	4160	-58.05	20240103	1656	5.37	20240723	4330	-59.70	20231122	1656	5.37	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
20	20240729	141056	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	21	2	1.22	33110055	19316	332.58	1728	1750	1678	2245	1210	1728	1714.13	0.52	654	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	469	-1.10	2.38	12	0.07	-1594.00	736.00	4330	20231122	-59.61	1656	20240723	5.62	4160	-57.96	20240103	1656	5.62	20240723	4330	-59.61	20231122	1656	5.62	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
21	20240729	131053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	21	2	1.22	32413017	18915	325.67	1728	1750	1678	2245	1210	1728	1713.61	0.52	785	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	469	-1.10	2.38	12	0.07	-1594.00	736.00	4330	20231122	-59.61	1656	20240723	5.62	4160	-57.96	20240103	1656	5.62	20240723	4330	-59.61	20231122	1656	5.62	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
22	20240729	121053	57	100.00	KOSDAQ		금속	N	N	N	N	N	1735	7	2	0.41	32210070	18798	323.66	1728	1750	1678	2245	1210	1728	1713.48	0.52	805	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	465	-1.09	2.36	12	0.07	-1594.00	736.00	4330	20231122	-59.93	1656	20240723	4.77	4160	-58.29	20240103	1656	4.77	20240723	4330	-59.93	20231122	1656	4.77	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
23	20240729	111042	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-28	5	-1.62	17230135	10117	174.19	1728	1728	1678	2245	1210	1728	1703.08	0.52	-649	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	455	-1.07	2.31	12	0.04	-1594.00	736.00	4330	20231122	-60.74	1656	20240723	2.66	4160	-59.13	20240103	1656	2.66	20240723	4330	-60.74	20231122	1656	2.66	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
24	20240729	101040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	-5	5	-0.29	8641860	5079	87.45	1728	1728	1678	2245	1210	1728	1701.48	0.52	-636	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	462	-1.08	2.34	12	0.02	-1594.00	736.00	4330	20231122	-60.21	1656	20240723	4.05	4160	-58.58	20240103	1656	4.05	20240723	4330	-60.21	20231122	1656	4.05	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
25	20240729	091038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1724	-4	5	-0.23	168216	98	1.69	1728	1728	1707	2245	1210	1728	1716.37	0.52	-46	1751	1739	1721	1709	1691	1745	1715	134	517	500	1170	1	1	26787133	462	-1.08	2.34	12	0.00	-1594.00	736.00	4330	20231122	-60.18	1656	20240723	4.11	4160	-58.56	20240103	1656	4.11	20240723	4330	-60.18	20231122	1656	4.11	20240723	0.01	N	258610	500	133 억	139352	N	N	N	N
26	20240726	161022	57	100.00	KOSDAQ		금속	N	N	N	N	N	1728	14	2	0.82	9987054	5808	15.28	1714	1733	1703	2225	1200	1714	1719.53	0.53	-1368	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	463	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.09	1656	20240723	4.35	4160	-58.46	20240103	1656	4.35	20240723	4330	-60.09	20231122	1656	4.35	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
27	20240726	151033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	12	2	0.70	9432023	5486	14.43	1714	1733	1703	2225	1200	1714	1719.29	0.53	-1295	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	462	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.14	1656	20240723	4.23	4160	-58.51	20240103	1656	4.23	20240723	4330	-60.14	20231122	1656	4.23	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
28	20240726	141034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	13	2	0.76	8470202	4925	12.96	1714	1733	1703	2225	1200	1714	1719.84	0.53	-1570	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	463	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.12	1656	20240723	4.29	4160	-58.49	20240103	1656	4.29	20240723	4330	-60.12	20231122	1656	4.29	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
29	20240726	131035	57	100.00	KOSDAQ		금속	N	N	N	N	N	1727	13	2	0.76	7515177	4372	11.50	1714	1733	1703	2225	1200	1714	1718.93	0.53	-2001	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	463	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.12	1656	20240723	4.29	4160	-58.49	20240103	1656	4.29	20240723	4330	-60.12	20231122	1656	4.29	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
30	20240726	121039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1723	9	2	0.53	7081867	4121	10.84	1714	1733	1703	2225	1200	1714	1718.48	0.53	-1869	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	462	-1.08	2.34	12	0.02	-1594.00	736.00	4330	20231122	-60.21	1656	20240723	4.05	4160	-58.58	20240103	1656	4.05	20240723	4330	-60.21	20231122	1656	4.05	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
31	20240726	111039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	6	2	0.35	6048348	3519	9.26	1714	1733	1703	2225	1200	1714	1718.77	0.53	-1792	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	461	-1.08	2.34	12	0.01	-1594.00	736.00	4330	20231122	-60.28	1656	20240723	3.86	4160	-58.65	20240103	1656	3.86	20240723	4330	-60.28	20231122	1656	3.86	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
32	20240726	101031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	6	2	0.35	3984348	2319	6.10	1714	1733	1703	2225	1200	1714	1718.13	0.53	-592	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	461	-1.08	2.34	12	0.01	-1594.00	736.00	4330	20231122	-60.28	1656	20240723	3.86	4160	-58.65	20240103	1656	3.86	20240723	4330	-60.28	20231122	1656	3.86	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
33	20240726	091031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1707	-7	5	-0.41	3195781	1863	4.90	1714	1733	1703	2225	1200	1714	1715.40	0.53	-275	1768	1741	1701	1674	1634	1754	1687	134	511	500	1160	1	1	26787133	457	-1.07	2.32	12	0.01	-1594.00	736.00	4330	20231122	-60.58	1656	20240723	3.08	4160	-58.97	20240103	1656	3.08	20240723	4330	-60.58	20231122	1656	3.08	20240723	0.01	N	258610	500	133 억	140720	N	N	N	N
34	20240725	161030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	3	2	0.18	63947822	37838	99.84	1711	1728	1661	2220	1198	1711	1689.99	0.54	-2816	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	459	-1.08	2.33	12	0.14	-1594.00	736.00	4330	20231122	-60.42	1656	20240723	3.50	4160	-58.80	20240103	1656	3.50	20240723	4330	-60.42	20231122	1656	3.50	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
35	20240725	151043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1715	4	2	0.23	62817784	37176	98.09	1711	1728	1661	2220	1198	1711	1689.68	0.54	-2662	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	459	-1.08	2.33	12	0.14	-1594.00	736.00	4330	20231122	-60.39	1656	20240723	3.56	4160	-58.77	20240103	1656	3.56	20240723	4330	-60.39	20231122	1656	3.56	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
36	20240725	141037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1720	9	2	0.53	61808045	36588	96.54	1711	1728	1661	2220	1198	1711	1689.24	0.54	-2696	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	461	-1.08	2.34	12	0.14	-1594.00	736.00	4330	20231122	-60.28	1656	20240723	3.86	4160	-58.65	20240103	1656	3.86	20240723	4330	-60.28	20231122	1656	3.86	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
37	20240725	131031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-11	5	-0.64	56867029	33700	88.92	1711	1728	1661	2220	1198	1711	1687.38	0.54	-2979	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	455	-1.07	2.31	12	0.13	-1594.00	736.00	4330	20231122	-60.74	1656	20240723	2.66	4160	-59.13	20240103	1656	2.66	20240723	4330	-60.74	20231122	1656	2.66	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
38	20240725	121036	57	100.00	KOSDAQ		금속	N	N	N	N	N	1687	-24	5	-1.40	41041971	24386	64.34	1711	1728	1661	2220	1198	1711	1682.90	0.54	-1472	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	452	-1.06	2.29	12	0.09	-1594.00	736.00	4330	20231122	-61.04	1656	20240723	1.87	4160	-59.45	20240103	1656	1.87	20240723	4330	-61.04	20231122	1656	1.87	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
39	20240725	111034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-21	5	-1.23	37867379	22508	59.39	1711	1728	1661	2220	1198	1711	1682.27	0.54	-694	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	453	-1.06	2.30	12	0.08	-1594.00	736.00	4330	20231122	-60.97	1656	20240723	2.05	4160	-59.38	20240103	1656	2.05	20240723	4330	-60.97	20231122	1656	2.05	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
40	20240725	101028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1708	-3	5	-0.18	18232269	10800	28.50	1711	1728	1680	2220	1198	1711	1687.96	0.54	-1681	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	458	-1.07	2.32	12	0.04	-1594.00	736.00	4330	20231122	-60.55	1656	20240723	3.14	4160	-58.94	20240103	1656	3.14	20240723	4330	-60.55	20231122	1656	3.14	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
41	20240725	091023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	15	2	0.88	2741343	1603	4.23	1711	1728	1685	2220	1198	1711	1710.08	0.54	-429	1772	1741	1706	1675	1640	1724	1658	134	509	500	1160	1	1	26787133	462	-1.08	2.35	12	0.01	-1594.00	736.00	4330	20231122	-60.14	1656	20240723	4.23	4160	-58.51	20240103	1656	4.23	20240723	4330	-60.14	20231122	1656	4.23	20240723	0.01	N	258610	500	133 억	143829	N	N	N	N
42	20240724	161023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1711	-9	5	-0.52	64395056	37899	266.73	1720	1737	1671	2235	1204	1720	1699.12	0.55	-4677	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	458	-1.07	2.32	12	0.14	-1594.00	736.00	4330	20231122	-60.48	1656	20240723	3.32	4160	-58.87	20240103	1656	3.32	20240723	4330	-60.48	20231122	1656	3.32	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
43	20240724	151039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1714	-6	5	-0.35	62772767	36946	260.02	1720	1737	1671	2235	1204	1720	1699.04	0.55	-4684	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	459	-1.08	2.33	12	0.14	-1594.00	736.00	4330	20231122	-60.42	1656	20240723	3.50	4160	-58.80	20240103	1656	3.50	20240723	4330	-60.42	20231122	1656	3.50	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
44	20240724	141032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1693	-27	5	-1.57	60861564	35818	252.08	1720	1737	1671	2235	1204	1720	1699.19	0.55	-4166	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	454	-1.06	2.30	12	0.13	-1594.00	736.00	4330	20231122	-60.90	1656	20240723	2.23	4160	-59.30	20240103	1656	2.23	20240723	4330	-60.90	20231122	1656	2.23	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
45	20240724	131038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1690	-30	5	-1.74	53866856	31675	222.92	1720	1737	1690	2235	1204	1720	1700.61	0.55	-3813	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	453	-1.06	2.30	12	0.12	-1594.00	736.00	4330	20231122	-60.97	1656	20240723	2.05	4160	-59.38	20240103	1656	2.05	20240723	4330	-60.97	20231122	1656	2.05	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
46	20240724	121037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1695	-25	5	-1.45	16821067	9881	69.54	1720	1737	1690	2235	1204	1720	1702.36	0.55	-2884	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	454	-1.06	2.30	12	0.04	-1594.00	736.00	4330	20231122	-60.85	1656	20240723	2.36	4160	-59.25	20240103	1656	2.36	20240723	4330	-60.85	20231122	1656	2.36	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
47	20240724	111033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1700	-20	5	-1.16	10020650	5867	41.29	1720	1737	1695	2235	1204	1720	1707.97	0.55	-691	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	455	-1.07	2.31	12	0.02	-1594.00	736.00	4330	20231122	-60.74	1656	20240723	2.66	4160	-59.13	20240103	1656	2.66	20240723	4330	-60.74	20231122	1656	2.66	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
48	20240724	101100	57	100.00	KOSDAQ		금속	N	N	N	N	N	1719	-1	5	-0.06	4326187	2518	17.72	1720	1737	1695	2235	1204	1720	1718.10	0.55	-771	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	460	-1.08	2.34	12	0.01	-1594.00	736.00	4330	20231122	-60.30	1656	20240723	3.80	4160	-58.68	20240103	1656	3.80	20240723	4330	-60.30	20231122	1656	3.80	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
49	20240724	091024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1737	17	2	0.99	315398	182	1.28	1720	1737	1720	2235	1204	1720	1732.96	0.55	-43	1816	1768	1712	1664	1608	1740	1636	134	515	500	1160	1	1	26787133	465	-1.09	2.36	12	0.00	-1594.00	736.00	4330	20231122	-59.88	1656	20240723	4.89	4160	-58.25	20240103	1656	4.89	20240723	4330	-59.88	20231122	1656	4.89	20240723	0.01	N	258610	500	133 억	148463	N	N	N	N
50	20240723	161018	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1720	-5	5	-0.29	24343312	14206	84.95	1725	1760	1656	2240	1208	1725	1713.59	0.57	-3217	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	461	-1.08	2.34	12	0.05	-1594.00	736.00	4330	20231122	-60.28	1656	20240723	3.86	4160	-58.65	20240103	1656	3.86	20240723	4330	-60.28	20231122	1656	3.86	20240723	0.01	N	258610	500	133 억	151674	N	N	N	N
51	20240723	151042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1725	0	3	0.00	22403625	13080	78.22	1725	1760	1656	2240	1208	1725	1712.82	0.57	-2390	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	462	-1.08	2.34	12	0.05	-1594.00	736.00	4330	20231122	-60.16	1656	20240723	4.17	4160	-58.53	20240103	1656	4.17	20240723	4330	-60.16	20231122	1656	4.17	20240723	0.01	N	258610	500	133 억	151674	N	N	N	N
52	20240723	141020	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	1713	-12	5	-0.70	18114633	10589	63.32	1725	1760	1656	2240	1208	1725	1710.70	0.57	-997	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	459	-1.07	2.33	12	0.04	-1594.00	736.00	4330	20231122	-60.44	1656	20240723	3.44	4160	-58.82	20240103	1656	3.44	20240723	4330	-60.44	20231122	1656	3.44	20240723	0.01	N	258610	500	133 억	151674	N	N	N	N
53	20240723	131017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	1	2	0.06	10304965	5993	35.84	1725	1760	1710	2240	1208	1725	1719.50	0.57	-501	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	462	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.14	1685	20240619	2.43	4160	-58.51	20240103	1685	2.43	20240619	4330	-60.14	20231122	1685	2.43	20240619	0.01	N	258610	500	133 억	151674	N	N	N	N
54	20240723	121024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	1	2	0.06	7212374	4185	25.03	1725	1760	1710	2240	1208	1725	1723.39	0.57	-214	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	462	-1.08	2.35	12	0.02	-1594.00	736.00	4330	20231122	-60.14	1685	20240619	2.43	4160	-58.51	20240103	1685	2.43	20240619	4330	-60.14	20231122	1685	2.43	20240619	0.01	N	258610	500	133 억	151674	N	N	N	N
55	20240723	111023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1726	1	2	0.06	6813671	3954	23.65	1725	1760	1710	2240	1208	1725	1723.23	0.57	-211	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	462	-1.08	2.35	12	0.01	-1594.00	736.00	4330	20231122	-60.14	1685	20240619	2.43	4160	-58.51	20240103	1685	2.43	20240619	4330	-60.14	20231122	1685	2.43	20240619	0.01	N	258610	500	133 억	151674	N	N	N	N
56	20240723	101018	57	100.00	KOSDAQ		금속	N	N	N	N	N	1749	24	2	1.39	1425399	822	4.92	1725	1760	1725	2240	1208	1725	1734.06	0.57	-31	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	469	-1.10	2.38	12	0.00	-1594.00	736.00	4330	20231122	-59.61	1685	20240619	3.80	4160	-57.96	20240103	1685	3.80	20240619	4330	-59.61	20231122	1685	3.80	20240619	0.01	N	258610	500	133 억	151674	N	N	N	N
57	20240723	091029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1742	17	2	0.99	69094	40	0.24	1725	1760	1725	2240	1208	1725	1727.35	0.57	-18	1831	1777	1751	1697	1671	1765	1685	134	515	500	1170	1	1	26787133	467	-1.09	2.37	12	0.00	-1594.00	736.00	4330	20231122	-59.77	1685	20240619	3.38	4160	-58.12	20240103	1685	3.38	20240619	4330	-59.77	20231122	1685	3.38	20240619	0.01	N	258610	500	133 억	151674	N	N	N	N
58	20240722	161013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1725	-48	5	-2.71	29133275	16637	184.61	1773	1805	1725	2300	1242	1773	1751.11	0.59	-7033	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	462	-1.08	2.34	12	0.06	-1594.00	736.00	4330	20231122	-60.16	1685	20240619	2.37	4160	-58.53	20240103	1685	2.37	20240619	4330	-60.16	20231122	1685	2.37	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
59	20240722	151021	57	100.00	KOSDAQ		금속	N	N	N	N	N	1730	-43	5	-2.43	24690766	14076	156.19	1773	1805	1730	2300	1242	1773	1754.10	0.59	-5509	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	463	-1.09	2.35	12	0.05	-1594.00	736.00	4330	20231122	-60.05	1685	20240619	2.67	4160	-58.41	20240103	1685	2.67	20240619	4330	-60.05	20231122	1685	2.67	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
60	20240722	141029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-14	5	-0.79	15316485	8706	96.60	1773	1805	1741	2300	1242	1773	1759.30	0.59	-4633	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	471	-1.10	2.39	12	0.03	-1594.00	736.00	4330	20231122	-59.38	1685	20240619	4.39	4160	-57.72	20240103	1685	4.39	20240619	4330	-59.38	20231122	1685	4.39	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
61	20240722	131024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1759	-14	5	-0.79	15005477	8528	94.63	1773	1805	1741	2300	1242	1773	1759.55	0.59	-4465	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	471	-1.10	2.39	12	0.03	-1594.00	736.00	4330	20231122	-59.38	1685	20240619	4.39	4160	-57.72	20240103	1685	4.39	20240619	4330	-59.38	20231122	1685	4.39	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
62	20240722	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	1745	-28	5	-1.58	12901078	7323	81.26	1773	1805	1741	2300	1242	1773	1761.72	0.59	-4226	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	467	-1.09	2.37	12	0.03	-1594.00	736.00	4330	20231122	-59.70	1685	20240619	3.56	4160	-58.05	20240103	1685	3.56	20240619	4330	-59.70	20231122	1685	3.56	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
63	20240722	111020	57	100.00	KOSDAQ		금속	N	N	N	N	N	1782	9	2	0.51	4135376	2318	25.72	1773	1805	1755	2300	1242	1773	1784.03	0.59	-1264	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	477	-1.12	2.42	12	0.01	-1594.00	736.00	4330	20231122	-58.85	1685	20240619	5.76	4160	-57.16	20240103	1685	5.76	20240619	4330	-58.85	20231122	1685	5.76	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
64	20240722	101020	57	100.00	KOSDAQ		금속	N	N	N	N	N	1782	9	2	0.51	4075058	2284	25.34	1773	1805	1755	2300	1242	1773	1784.18	0.59	-1242	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	477	-1.12	2.42	12	0.01	-1594.00	736.00	4330	20231122	-58.85	1685	20240619	5.76	4160	-57.16	20240103	1685	5.76	20240619	4330	-58.85	20231122	1685	5.76	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
65	20240722	091023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1787	14	2	0.79	966014	537	5.96	1773	1805	1757	2300	1242	1773	1798.91	0.59	-532	1801	1787	1765	1751	1729	1794	1758	134	527	500	1200	1	1	26787133	479	-1.12	2.43	12	0.00	-1594.00	736.00	4330	20231122	-58.73	1685	20240619	6.05	4160	-57.04	20240103	1685	6.05	20240619	4330	-58.73	20231122	1685	6.05	20240619	0.01	N	258610	500	133 억	158707	N	N	N	N
66	20240719	160954	57	100.00	KOSDAQ		금속	N	N	N	N	N	1773	19	2	1.08	15849872	9012	35.53	1754	1779	1743	2280	1228	1754	1758.75	0.60	-924	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	475	-1.11	2.41	12	0.03	-1594.00	736.00	4330	20231122	-59.05	1685	20240619	5.22	4160	-57.38	20240103	1685	5.22	20240619	4330	-59.05	20231122	1685	5.22	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
67	20240719	151005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	9	2	0.51	15034047	8548	33.70	1754	1779	1743	2280	1228	1754	1758.78	0.60	-891	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	472	-1.11	2.40	12	0.03	-1594.00	736.00	4330	20231122	-59.28	1685	20240619	4.63	4160	-57.62	20240103	1685	4.63	20240619	4330	-59.28	20231122	1685	4.63	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
68	20240719	141007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1750	-4	5	-0.23	14571071	8283	32.66	1754	1779	1743	2280	1228	1754	1759.15	0.60	-823	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	469	-1.10	2.38	12	0.03	-1594.00	736.00	4330	20231122	-59.58	1685	20240619	3.86	4160	-57.93	20240103	1685	3.86	20240619	4330	-59.58	20231122	1685	3.86	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
69	20240719	130958	57	100.00	KOSDAQ		금속	N	N	N	N	N	1775	21	2	1.20	11178710	6350	25.04	1754	1779	1743	2280	1228	1754	1760.43	0.60	-743	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	475	-1.11	2.41	12	0.02	-1594.00	736.00	4330	20231122	-59.01	1685	20240619	5.34	4160	-57.33	20240103	1685	5.34	20240619	4330	-59.01	20231122	1685	5.34	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
70	20240719	120956	57	100.00	KOSDAQ		금속	N	N	N	N	N	1775	21	2	1.20	9597348	5459	21.52	1754	1779	1743	2280	1228	1754	1758.08	0.60	-187	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	475	-1.11	2.41	12	0.02	-1594.00	736.00	4330	20231122	-59.01	1685	20240619	5.34	4160	-57.33	20240103	1685	5.34	20240619	4330	-59.01	20231122	1685	5.34	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
71	20240719	111007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1755	1	2	0.06	8812795	5012	19.76	1754	1779	1743	2280	1228	1754	1758.34	0.60	-206	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	470	-1.10	2.38	12	0.02	-1594.00	736.00	4330	20231122	-59.47	1685	20240619	4.15	4160	-57.81	20240103	1685	4.15	20240619	4330	-59.47	20231122	1685	4.15	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
72	20240719	100942	57	100.00	KOSDAQ		금속	N	N	N	N	N	1773	19	2	1.08	5345308	3039	11.98	1754	1773	1743	2280	1228	1754	1758.90	0.60	-318	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	475	-1.11	2.41	12	0.01	-1594.00	736.00	4330	20231122	-59.05	1685	20240619	5.22	4160	-57.38	20240103	1685	5.22	20240619	4330	-59.05	20231122	1685	5.22	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
73	20240719	091010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1744	-10	5	-0.57	3414636	1948	7.68	1754	1764	1743	2280	1228	1754	1752.89	0.60	-12	1820	1787	1759	1726	1698	1784	1723	134	526	500	1190	1	1	26787133	467	-1.09	2.37	12	0.01	-1594.00	736.00	4330	20231122	-59.72	1685	20240619	3.50	4160	-58.08	20240103	1685	3.50	20240619	4330	-59.72	20231122	1685	3.50	20240619	0.01	N	258610	500	133 억	159631	N	N	N	N
74	20240718	160948	57	100.00	KOSDAQ		금속	N	N	N	N	N	1754	1	2	0.06	44509112	25362	228.22	1754	1792	1731	2275	1228	1753	1754.95	0.62	-6785	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	470	-1.10	2.38	12	0.09	-1594.00	736.00	4330	20231122	-59.49	1685	20240619	4.09	4160	-57.84	20240103	1685	4.09	20240619	4330	-59.49	20231122	1685	4.09	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
75	20240718	150957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1754	1	2	0.06	38743016	22056	198.47	1754	1792	1731	2275	1228	1753	1756.57	0.62	-6261	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	470	-1.10	2.38	12	0.08	-1594.00	736.00	4330	20231122	-59.49	1685	20240619	4.09	4160	-57.84	20240103	1685	4.09	20240619	4330	-59.49	20231122	1685	4.09	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
76	20240718	140949	57	100.00	KOSDAQ		금속	N	N	N	N	N	1746	-7	5	-0.40	35683070	20305	182.71	1754	1792	1731	2275	1228	1753	1757.35	0.62	-5973	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	468	-1.10	2.37	12	0.08	-1594.00	736.00	4330	20231122	-59.68	1685	20240619	3.62	4160	-58.03	20240103	1685	3.62	20240619	4330	-59.68	20231122	1685	3.62	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
77	20240718	130951	57	100.00	KOSDAQ		금속	N	N	N	N	N	1754	1	2	0.06	27154091	15396	138.54	1754	1792	1746	2275	1228	1753	1763.71	0.62	-2854	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	470	-1.10	2.38	12	0.06	-1594.00	736.00	4330	20231122	-59.49	1685	20240619	4.09	4160	-57.84	20240103	1685	4.09	20240619	4330	-59.49	20231122	1685	4.09	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
78	20240718	120952	57	100.00	KOSDAQ		금속	N	N	N	N	N	1770	17	2	0.97	17256696	9757	87.80	1754	1792	1754	2275	1228	1753	1768.65	0.62	-904	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	474	-1.11	2.40	12	0.04	-1594.00	736.00	4330	20231122	-59.12	1685	20240619	5.04	4160	-57.45	20240103	1685	5.04	20240619	4330	-59.12	20231122	1685	5.04	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
79	20240718	110958	57	100.00	KOSDAQ		금속	N	N	N	N	N	1783	30	2	1.71	14481358	8196	73.75	1754	1792	1754	2275	1228	1753	1766.88	0.62	-1082	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	478	-1.12	2.42	12	0.03	-1594.00	736.00	4330	20231122	-58.82	1685	20240619	5.82	4160	-57.14	20240103	1685	5.82	20240619	4330	-58.82	20231122	1685	5.82	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
80	20240718	101000	57	100.00	KOSDAQ		금속	N	N	N	N	N	1760	7	2	0.40	8998536	5094	45.84	1754	1792	1754	2275	1228	1753	1766.50	0.62	-1003	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	471	-1.10	2.39	12	0.02	-1594.00	736.00	4330	20231122	-59.35	1685	20240619	4.45	4160	-57.69	20240103	1685	4.45	20240619	4330	-59.35	20231122	1685	4.45	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
81	20240718	090959	57	100.00	KOSDAQ		금속	N	N	N	N	N	1792	39	2	2.22	3955617	2241	20.17	1754	1792	1754	2275	1228	1753	1765.11	0.62	-866	1820	1786	1768	1734	1716	1777	1725	134	522	500	1190	1	1	26787133	480	-1.12	2.43	12	0.01	-1594.00	736.00	4330	20231122	-58.61	1685	20240619	6.35	4160	-56.92	20240103	1685	6.35	20240619	4330	-58.61	20231122	1685	6.35	20240619	0.01	N	258610	500	133 억	166372	N	N	N	N
82	20240717	161040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1753	-33	5	-1.85	19719520	11103	72.63	1786	1802	1750	2320	1251	1786	1776.05	0.64	-5309	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	470	-1.10	2.38	12	0.04	-1594.00	736.00	4330	20231122	-59.52	1685	20240619	4.04	4160	-57.86	20240103	1685	4.04	20240619	4330	-59.52	20231122	1685	4.04	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
83	20240717	151046	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-6	5	-0.34	18692262	10517	68.79	1786	1802	1750	2320	1251	1786	1777.34	0.64	-5213	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	477	-1.12	2.42	12	0.04	-1594.00	736.00	4330	20231122	-58.89	1685	20240619	5.64	4160	-57.21	20240103	1685	5.64	20240619	4330	-58.89	20231122	1685	5.64	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
84	20240717	141043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1780	-6	5	-0.34	16715763	9410	61.55	1786	1802	1750	2320	1251	1786	1776.38	0.64	-4456	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	477	-1.12	2.42	12	0.04	-1594.00	736.00	4330	20231122	-58.89	1685	20240619	5.64	4160	-57.21	20240103	1685	5.64	20240619	4330	-58.89	20231122	1685	5.64	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
85	20240717	131041	57	100.00	KOSDAQ		금속	N	N	N	N	N	1786	0	3	0.00	16150002	9093	59.48	1786	1802	1750	2320	1251	1786	1776.09	0.64	-4399	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	478	-1.12	2.43	12	0.03	-1594.00	736.00	4330	20231122	-58.75	1685	20240619	5.99	4160	-57.07	20240103	1685	5.99	20240619	4330	-58.75	20231122	1685	5.99	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
86	20240717	121043	57	100.00	KOSDAQ		금속	N	N	N	N	N	1751	-35	5	-1.96	11978794	6736	44.06	1786	1802	1750	2320	1251	1786	1778.32	0.64	-3567	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	469	-1.10	2.38	12	0.03	-1594.00	736.00	4330	20231122	-59.56	1685	20240619	3.92	4160	-57.91	20240103	1685	3.92	20240619	4330	-59.56	20231122	1685	3.92	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
87	20240717	111044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1796	10	2	0.56	7031387	3922	25.65	1786	1802	1772	2320	1251	1786	1792.81	0.64	-3398	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	481	-1.13	2.44	12	0.01	-1594.00	736.00	4330	20231122	-58.52	1685	20240619	6.59	4160	-56.83	20240103	1685	6.59	20240619	4330	-58.52	20231122	1685	6.59	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
88	20240717	101044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1798	12	2	0.67	6075325	3388	22.16	1786	1802	1772	2320	1251	1786	1793.19	0.64	-2867	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	482	-1.13	2.44	12	0.01	-1594.00	736.00	4330	20231122	-58.48	1685	20240619	6.71	4160	-56.78	20240103	1685	6.71	20240619	4330	-58.48	20231122	1685	6.71	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
89	20240717	090844	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	15	2	0.84	3078002	1722	11.26	1786	1802	1772	2320	1251	1786	1787.46	0.64	-1414	1882	1833	1802	1753	1722	1818	1738	134	534	500	1210	1	1	26787133	482	-1.13	2.45	12	0.01	-1594.00	736.00	4330	20231122	-58.41	1685	20240619	6.88	4160	-56.71	20240103	1685	6.88	20240619	4330	-58.41	20231122	1685	6.88	20240619	0.01	N	258610	500	133 억	171595	N	N	N	N
90	20240716	161044	57	100.00	KOSDAQ		금속	N	N	N	N	N	1786	-42	5	-2.30	27515780	15288	106.99	1828	1851	1771	2375	1280	1828	1799.92	0.66	-4007	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	478	-1.12	2.43	12	0.06	-1594.00	736.00	4330	20231122	-58.75	1685	20240619	5.99	4160	-57.07	20240103	1685	5.99	20240619	4330	-58.75	20231122	1685	5.99	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
91	20240716	151057	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	-28	5	-1.53	24645365	13682	95.75	1828	1851	1771	2375	1280	1828	1801.30	0.66	-3751	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	482	-1.13	2.45	12	0.05	-1594.00	736.00	4330	20231122	-58.43	1685	20240619	6.82	4160	-56.73	20240103	1685	6.82	20240619	4330	-58.43	20231122	1685	6.82	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
92	20240716	141051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1810	-18	5	-0.98	24504288	13604	95.21	1828	1851	1771	2375	1280	1828	1801.26	0.66	-3674	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	485	-1.14	2.46	12	0.05	-1594.00	736.00	4330	20231122	-58.20	1685	20240619	7.42	4160	-56.49	20240103	1685	7.42	20240619	4330	-58.20	20231122	1685	7.42	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
93	20240716	131051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1816	-12	5	-0.66	24493398	13598	95.16	1828	1851	1771	2375	1280	1828	1801.25	0.66	-3674	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	486	-1.14	2.47	12	0.05	-1594.00	736.00	4330	20231122	-58.06	1685	20240619	7.77	4160	-56.35	20240103	1685	7.77	20240619	4330	-58.06	20231122	1685	7.77	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
94	20240716	121049	57	100.00	KOSDAQ		금속	N	N	N	N	N	1808	-20	5	-1.09	24201120	13436	94.03	1828	1851	1771	2375	1280	1828	1801.21	0.66	-3601	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	484	-1.13	2.46	12	0.05	-1594.00	736.00	4330	20231122	-58.24	1685	20240619	7.30	4160	-56.54	20240103	1685	7.30	20240619	4330	-58.24	20231122	1685	7.30	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
95	20240716	111050	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	-27	5	-1.48	13096541	7244	50.70	1828	1851	1791	2375	1280	1828	1807.92	0.66	-2308	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	482	-1.13	2.45	12	0.03	-1594.00	736.00	4330	20231122	-58.41	1685	20240619	6.88	4160	-56.71	20240103	1685	6.88	20240619	4330	-58.41	20231122	1685	6.88	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
96	20240716	101051	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	-37	5	-2.02	12887515	7128	49.88	1828	1851	1791	2375	1280	1828	1808.01	0.66	-2192	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	480	-1.12	2.43	12	0.03	-1594.00	736.00	4330	20231122	-58.64	1685	20240619	6.29	4160	-56.95	20240103	1685	6.29	20240619	4330	-58.64	20231122	1685	6.29	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
97	20240716	091048	57	100.00	KOSDAQ		금속	N	N	N	N	N	1814	-14	5	-0.77	4736110	2596	18.17	1828	1851	1795	2375	1280	1828	1824.39	0.66	-766	1882	1855	1823	1796	1764	1868	1809	134	547	500	1240	1	1	26787133	486	-1.14	2.46	12	0.01	-1594.00	736.00	4330	20231122	-58.11	1685	20240619	7.66	4160	-56.39	20240103	1685	7.66	20240619	4330	-58.11	20231122	1685	7.66	20240619	0.01	N	258610	500	133 억	175602	N	N	N	N
98	20240715	161032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1828	37	2	2.07	25970863	14289	34.64	1791	1850	1791	2325	1254	1791	1817.54	0.66	-346	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	490	-1.15	2.48	12	0.05	-1594.00	736.00	4330	20231122	-57.78	1685	20240619	8.49	4160	-56.06	20240103	1685	8.49	20240619	4330	-57.78	20231122	1685	8.49	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
99	20240715	151040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	32	2	1.79	20255195	11141	27.01	1791	1850	1791	2325	1254	1791	1818.08	0.66	-305	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	488	-1.14	2.48	12	0.04	-1594.00	736.00	4330	20231122	-57.90	1685	20240619	8.19	4160	-56.18	20240103	1685	8.19	20240619	4330	-57.90	20231122	1685	8.19	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
100	20240715	141037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1805	14	2	0.78	20253372	11140	27.01	1791	1850	1791	2325	1254	1791	1818.08	0.66	-304	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	484	-1.13	2.45	12	0.04	-1594.00	736.00	4330	20231122	-58.31	1685	20240619	7.12	4160	-56.61	20240103	1685	7.12	20240619	4330	-58.31	20231122	1685	7.12	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
101	20240715	131040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1826	35	2	1.95	19527550	10741	26.04	1791	1850	1791	2325	1254	1791	1818.04	0.66	-84	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	489	-1.15	2.48	12	0.04	-1594.00	736.00	4330	20231122	-57.83	1685	20240619	8.37	4160	-56.11	20240103	1685	8.37	20240619	4330	-57.83	20231122	1685	8.37	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
102	20240715	121038	57	100.00	KOSDAQ		금속	N	N	N	N	N	1830	39	2	2.18	10765506	5918	14.35	1791	1850	1791	2325	1254	1791	1819.11	0.66	-821	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	490	-1.15	2.49	12	0.02	-1594.00	736.00	4330	20231122	-57.74	1685	20240619	8.61	4160	-56.01	20240103	1685	8.61	20240619	4330	-57.74	20231122	1685	8.61	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
103	20240715	111040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	40	2	2.23	6992872	3843	9.32	1791	1850	1791	2325	1254	1791	1819.64	0.66	-681	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	490	-1.15	2.49	12	0.01	-1594.00	736.00	4330	20231122	-57.71	1685	20240619	8.66	4160	-55.99	20240103	1685	8.66	20240619	4330	-57.71	20231122	1685	8.66	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
104	20240715	101037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1818	27	2	1.51	4415620	2434	5.90	1791	1828	1791	2325	1254	1791	1814.14	0.66	-419	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	487	-1.14	2.47	12	0.01	-1594.00	736.00	4330	20231122	-58.01	1685	20240619	7.89	4160	-56.30	20240103	1685	7.89	20240619	4330	-58.01	20231122	1685	7.89	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
105	20240715	091039	57	100.00	KOSDAQ		금속	N	N	N	N	N	1813	22	2	1.23	2403181	1326	3.21	1791	1828	1791	2325	1254	1791	1812.35	0.66	-98	1878	1834	1802	1758	1726	1818	1742	134	534	500	1210	1	1	26787133	486	-1.14	2.46	12	0.00	-1594.00	736.00	4330	20231122	-58.13	1685	20240619	7.60	4160	-56.42	20240103	1685	7.60	20240619	4330	-58.13	20231122	1685	7.60	20240619	0.01	N	258610	500	133 억	175914	N	N	N	N
106	20240712	161030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1791	-26	5	-1.43	74310267	41245	245.43	1818	1846	1770	2360	1272	1817	1801.68	0.72	-15994	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	480	-1.12	2.43	12	0.15	-1594.00	736.00	4330	20231122	-58.64	1685	20240619	6.29	4160	-56.95	20240103	1685	6.29	20240619	4330	-58.64	20231122	1685	6.29	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
107	20240712	151037	57	100.00	KOSDAQ		금속	N	N	N	N	N	1794	-23	5	-1.27	67336534	37337	222.18	1818	1846	1770	2360	1272	1817	1803.48	0.72	-15545	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	481	-1.13	2.44	12	0.14	-1594.00	736.00	4330	20231122	-58.57	1685	20240619	6.47	4160	-56.88	20240103	1685	6.47	20240619	4330	-58.57	20231122	1685	6.47	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
108	20240712	141040	57	100.00	KOSDAQ		금속	N	N	N	N	N	1797	-20	5	-1.10	66195272	36699	218.38	1818	1846	1770	2360	1272	1817	1803.74	0.72	-15130	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	481	-1.13	2.44	12	0.14	-1594.00	736.00	4330	20231122	-58.50	1685	20240619	6.65	4160	-56.80	20240103	1685	6.65	20240619	4330	-58.50	20231122	1685	6.65	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
109	20240712	131034	57	100.00	KOSDAQ		금속	N	N	N	N	N	1801	-16	5	-0.88	65382049	36242	215.66	1818	1846	1770	2360	1272	1817	1804.04	0.72	-15414	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	482	-1.13	2.45	12	0.14	-1594.00	736.00	4330	20231122	-58.41	1685	20240619	6.88	4160	-56.71	20240103	1685	6.88	20240619	4330	-58.41	20231122	1685	6.88	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
110	20240712	121035	57	100.00	KOSDAQ		금속	N	N	N	N	N	1771	-46	5	-2.53	60405284	33465	199.14	1818	1846	1770	2360	1272	1817	1805.03	0.72	-13484	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	474	-1.11	2.41	12	0.12	-1594.00	736.00	4330	20231122	-59.10	1685	20240619	5.10	4160	-57.43	20240103	1685	5.10	20240619	4330	-59.10	20231122	1685	5.10	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
111	20240712	111032	57	100.00	KOSDAQ		금속	N	N	N	N	N	1809	-8	5	-0.44	41609480	22888	136.20	1818	1846	1787	2360	1272	1817	1817.96	0.72	-12947	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	485	-1.13	2.46	12	0.09	-1594.00	736.00	4330	20231122	-58.22	1685	20240619	7.36	4160	-56.51	20240103	1685	7.36	20240619	4330	-58.22	20231122	1685	7.36	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
112	20240712	101033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1799	-18	5	-0.99	35234603	19338	115.07	1818	1846	1787	2360	1272	1817	1822.04	0.72	-12487	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	482	-1.13	2.44	12	0.07	-1594.00	736.00	4330	20231122	-58.45	1685	20240619	6.77	4160	-56.75	20240103	1685	6.77	20240619	4330	-58.45	20231122	1685	6.77	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
113	20240712	091031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	23	2	1.27	1250746	681	4.05	1818	1846	1818	2360	1272	1817	1836.63	0.72	154	1893	1855	1835	1797	1777	1845	1787	134	543	500	1230	1	1	26787133	493	-1.15	2.50	12	0.00	-1594.00	736.00	4330	20231122	-57.51	1685	20240619	9.20	4160	-55.77	20240103	1685	9.20	20240619	4330	-57.51	20231122	1685	9.20	20240619	0.01	N	258610	500	133 억	191899	N	N	N	N
114	20240711	161026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1817	-16	5	-0.87	30914652	16805	44.95	1833	1873	1815	2380	1284	1833	1839.62	0.74	-4319	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	487	-1.14	2.47	12	0.06	-1594.00	736.00	4330	20231122	-58.04	1685	20240619	7.83	4160	-56.32	20240103	1685	7.83	20240619	4330	-58.04	20231122	1685	7.83	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
115	20240711	151033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1868	35	2	1.91	28109224	15273	40.85	1833	1873	1815	2380	1284	1833	1840.45	0.74	-4360	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	500	-1.17	2.54	12	0.06	-1594.00	736.00	4330	20231122	-56.86	1685	20240619	10.86	4160	-55.10	20240103	1685	10.86	20240619	4330	-56.86	20231122	1685	10.86	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
116	20240711	141033	57	100.00	KOSDAQ		금속	N	N	N	N	N	1867	34	2	1.85	27652203	15027	40.19	1833	1873	1815	2380	1284	1833	1840.17	0.74	-4542	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	500	-1.17	2.54	12	0.06	-1594.00	736.00	4330	20231122	-56.88	1685	20240619	10.80	4160	-55.12	20240103	1685	10.80	20240619	4330	-56.88	20231122	1685	10.80	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
117	20240711	131031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1851	18	2	0.98	25190065	13697	36.64	1833	1873	1815	2380	1284	1833	1839.09	0.74	-4148	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	496	-1.16	2.51	12	0.05	-1594.00	736.00	4330	20231122	-57.25	1685	20240619	9.85	4160	-55.50	20240103	1685	9.85	20240619	4330	-57.25	20231122	1685	9.85	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
118	20240711	121031	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	25	2	1.36	23655440	12868	34.42	1833	1873	1815	2380	1284	1833	1838.32	0.74	-4317	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	498	-1.17	2.52	12	0.05	-1594.00	736.00	4330	20231122	-57.09	1685	20240619	10.27	4160	-55.34	20240103	1685	10.27	20240619	4330	-57.09	20231122	1685	10.27	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
119	20240711	111027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	17	2	0.93	18006428	9813	26.25	1833	1873	1815	2380	1284	1833	1834.96	0.74	-3877	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	496	-1.16	2.51	12	0.04	-1594.00	736.00	4330	20231122	-57.27	1685	20240619	9.79	4160	-55.53	20240103	1685	9.79	20240619	4330	-57.27	20231122	1685	9.79	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
120	20240711	101029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1859	26	2	1.42	7968275	4342	11.61	1833	1873	1828	2380	1284	1833	1835.16	0.74	-2094	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	498	-1.17	2.53	12	0.02	-1594.00	736.00	4330	20231122	-57.07	1685	20240619	10.33	4160	-55.31	20240103	1685	10.33	20240619	4330	-57.07	20231122	1685	10.33	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
121	20240711	091026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1828	-5	5	-0.27	5603735	3055	8.17	1833	1873	1828	2380	1284	1833	1834.28	0.74	-1402	1985	1909	1840	1764	1695	1947	1802	134	547	500	1240	1	1	26787133	490	-1.15	2.48	12	0.01	-1594.00	736.00	4330	20231122	-57.78	1685	20240619	8.49	4160	-56.06	20240103	1685	8.49	20240619	4330	-57.78	20231122	1685	8.49	20240619	0.01	N	258610	500	133 억	196918	N	N	N	N
122	20240710	161023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1833	57	2	3.21	68148978	37387	306.78	1776	1916	1771	2305	1244	1776	1822.80	0.74	-1148	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	491	-1.15	2.49	12	0.14	-1594.00	736.00	4330	20231122	-57.67	1685	20240619	8.78	4160	-55.94	20240103	1685	8.78	20240619	4330	-57.67	20231122	1685	8.78	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
123	20240710	151026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1831	55	2	3.10	64597887	35449	290.88	1776	1916	1771	2305	1244	1776	1822.28	0.74	-267	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	490	-1.15	2.49	12	0.13	-1594.00	736.00	4330	20231122	-57.71	1685	20240619	8.66	4160	-55.99	20240103	1685	8.66	20240619	4330	-57.71	20231122	1685	8.66	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
124	20240710	141026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	49	2	2.76	63246511	34713	284.84	1776	1916	1771	2305	1244	1776	1821.98	0.74	88	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	489	-1.14	2.48	12	0.13	-1594.00	736.00	4330	20231122	-57.85	1685	20240619	8.31	4160	-56.13	20240103	1685	8.31	20240619	4330	-57.85	20231122	1685	8.31	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
125	20240710	131026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1824	48	2	2.70	60855273	33402	274.08	1776	1916	1771	2305	1244	1776	1821.91	0.74	453	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	489	-1.14	2.48	12	0.12	-1594.00	736.00	4330	20231122	-57.88	1685	20240619	8.25	4160	-56.15	20240103	1685	8.25	20240619	4330	-57.88	20231122	1685	8.25	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
126	20240710	121024	57	100.00	KOSDAQ		금속	N	N	N	N	N	1800	24	2	1.35	58559574	32134	263.67	1776	1916	1771	2305	1244	1776	1822.36	0.74	571	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	482	-1.13	2.45	12	0.12	-1594.00	736.00	4330	20231122	-58.43	1685	20240619	6.82	4160	-56.73	20240103	1685	6.82	20240619	4330	-58.43	20231122	1685	6.82	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
127	20240710	111025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1810	34	2	1.91	57281574	31424	257.85	1776	1916	1771	2305	1244	1776	1822.86	0.74	619	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	485	-1.14	2.46	12	0.12	-1594.00	736.00	4330	20231122	-58.20	1685	20240619	7.42	4160	-56.49	20240103	1685	7.42	20240619	4330	-58.20	20231122	1685	7.42	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
128	20240710	101020	57	100.00	KOSDAQ		금속	N	N	N	N	N	1786	10	2	0.56	54672056	29964	245.87	1776	1916	1771	2305	1244	1776	1824.59	0.74	313	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	478	-1.12	2.43	12	0.11	-1594.00	736.00	4330	20231122	-58.75	1685	20240619	5.99	4160	-57.07	20240103	1685	5.99	20240619	4330	-58.75	20231122	1685	5.99	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
129	20240710	091027	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	49	2	2.76	9538266	5363	44.01	1776	1830	1776	2305	1244	1776	1778.53	0.74	1480	1862	1818	1796	1752	1730	1808	1742	134	529	500	1200	1	1	26787133	489	-1.14	2.48	12	0.02	-1594.00	736.00	4330	20231122	-57.85	1685	20240619	8.31	4160	-56.13	20240103	1685	8.31	20240619	4330	-57.85	20231122	1685	8.31	20240619	0.01	N	258610	500	133 억	198063	N	N	N	N
130	20240709	161019	57	100.00	KOSDAQ		금속	N	N	N	N	N	1776	2	2	0.11	21774783	12137	32.49	1790	1840	1774	2305	1242	1774	1794.08	0.75	-3388	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	476	-1.11	2.41	12	0.05	-1594.00	736.00	4330	20231122	-58.98	1685	20240619	5.40	4160	-57.31	20240103	1685	5.40	20240619	4330	-58.98	20231122	1685	5.40	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
131	20240709	151025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1805	31	2	1.75	16417849	9133	24.45	1790	1840	1774	2305	1242	1774	1797.64	0.75	-2626	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	484	-1.13	2.45	12	0.03	-1594.00	736.00	4330	20231122	-58.31	1685	20240619	7.12	4160	-56.61	20240103	1685	7.12	20240619	4330	-58.31	20231122	1685	7.12	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
132	20240709	141025	57	100.00	KOSDAQ		금속	N	N	N	N	N	1804	30	2	1.69	13534104	7534	20.17	1790	1840	1774	2305	1242	1774	1796.40	0.75	-1679	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	483	-1.13	2.45	12	0.03	-1594.00	736.00	4330	20231122	-58.34	1685	20240619	7.06	4160	-56.63	20240103	1685	7.06	20240619	4330	-58.34	20231122	1685	7.06	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
133	20240709	131028	57	100.00	KOSDAQ		금속	N	N	N	N	N	1807	33	2	1.86	10809071	6025	16.13	1790	1840	1774	2305	1242	1774	1794.04	0.75	-874	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	484	-1.13	2.46	12	0.02	-1594.00	736.00	4330	20231122	-58.27	1685	20240619	7.24	4160	-56.56	20240103	1685	7.24	20240619	4330	-58.27	20231122	1685	7.24	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
134	20240709	121029	57	100.00	KOSDAQ		금속	N	N	N	N	N	1811	37	2	2.09	9961203	5554	14.87	1790	1840	1774	2305	1242	1774	1793.52	0.75	-797	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	485	-1.14	2.46	12	0.02	-1594.00	736.00	4330	20231122	-58.18	1685	20240619	7.48	4160	-56.47	20240103	1685	7.48	20240619	4330	-58.18	20231122	1685	7.48	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
135	20240709	111030	57	100.00	KOSDAQ		금속	N	N	N	N	N	1814	40	2	2.25	7010150	3920	10.49	1790	1840	1774	2305	1242	1774	1788.30	0.75	87	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	486	-1.14	2.46	12	0.01	-1594.00	736.00	4330	20231122	-58.11	1685	20240619	7.66	4160	-56.39	20240103	1685	7.66	20240619	4330	-58.11	20231122	1685	7.66	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
136	20240709	101026	57	100.00	KOSDAQ		금속	N	N	N	N	N	1827	53	2	2.99	5766072	3229	8.64	1790	1840	1774	2305	1242	1774	1785.71	0.75	127	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	489	-1.15	2.48	12	0.01	-1594.00	736.00	4330	20231122	-57.81	1685	20240619	8.43	4160	-56.08	20240103	1685	8.43	20240619	4330	-57.81	20231122	1685	8.43	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
137	20240709	091023	57	100.00	KOSDAQ		금속	N	N	N	N	N	1840	66	2	3.72	5536533	3103	8.31	1790	1840	1774	2305	1242	1774	1784.25	0.75	222	1944	1858	1816	1730	1688	1838	1710	134	531	500	1200	1	1	26787133	493	-1.15	2.50	12	0.01	-1594.00	736.00	4330	20231122	-57.51	1685	20240619	9.20	4160	-55.77	20240103	1685	9.20	20240619	4330	-57.51	20231122	1685	9.20	20240619	0.01	N	258610	500	133 억	201454	N	N	N	N
138	20240708	161016	57	100.00	KOSDAQ		금속	N	N	N	N	N	1774	-81	5	-4.37	68992364	37355	57.73	1860	1902	1774	2410	1299	1855	1847.68	0.78	-7077	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	475	-1.11	2.41	12	0.14	-1594.00	736.00	4330	20231122	-59.03	1685	20240619	5.28	4160	-57.36	20240103	1685	5.28	20240619	4330	-59.03	20231122	1685	5.28	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
139	20240708	151018	57	100.00	KOSDAQ		금속	N	N	N	N	N	1815	-40	5	-2.16	62925685	33962	52.49	1860	1902	1815	2410	1299	1855	1852.83	0.78	-5735	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	486	-1.14	2.47	12	0.13	-1594.00	736.00	4330	20231122	-58.08	1685	20240619	7.72	4160	-56.37	20240103	1685	7.72	20240619	4330	-58.08	20231122	1685	7.72	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
140	20240708	141021	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	9	2	0.49	38616064	20727	32.03	1860	1902	1837	2410	1299	1855	1863.08	0.78	-6065	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	499	-1.17	2.53	12	0.08	-1594.00	736.00	4330	20231122	-56.95	1685	20240619	10.62	4160	-55.19	20240103	1685	10.62	20240619	4330	-56.95	20231122	1685	10.62	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
141	20240708	131016	57	100.00	KOSDAQ		금속	N	N	N	N	N	1858	3	2	0.16	34127905	18305	28.29	1860	1902	1837	2410	1299	1855	1864.40	0.78	-5788	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	498	-1.17	2.52	12	0.07	-1594.00	736.00	4330	20231122	-57.09	1685	20240619	10.27	4160	-55.34	20240103	1685	10.27	20240619	4330	-57.09	20231122	1685	10.27	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
142	20240708	121019	57	100.00	KOSDAQ		금속	N	N	N	N	N	1862	7	2	0.38	33043682	17721	27.39	1860	1902	1837	2410	1299	1855	1864.66	0.78	-5535	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	499	-1.17	2.53	12	0.07	-1594.00	736.00	4330	20231122	-57.00	1685	20240619	10.50	4160	-55.24	20240103	1685	10.50	20240619	4330	-57.00	20231122	1685	10.50	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
143	20240708	111015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1864	9	2	0.49	33038096	17718	27.38	1860	1902	1837	2410	1299	1855	1864.66	0.78	-5535	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	499	-1.17	2.53	12	0.07	-1594.00	736.00	4330	20231122	-56.95	1685	20240619	10.62	4160	-55.19	20240103	1685	10.62	20240619	4330	-56.95	20231122	1685	10.62	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
144	20240708	101016	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	29	2	1.56	21372819	11445	17.69	1860	1894	1838	2410	1299	1855	1867.44	0.78	-4006	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	505	-1.18	2.56	12	0.04	-1594.00	736.00	4330	20231122	-56.49	1685	20240619	11.81	4160	-54.71	20240103	1685	11.81	20240619	4330	-56.49	20231122	1685	11.81	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
145	20240708	091015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1891	36	2	1.94	1266940	681	1.05	1860	1894	1856	2410	1299	1855	1860.41	0.78	38	1972	1913	1836	1777	1700	1943	1807	134	555	500	1260	1	1	26787133	507	-1.19	2.57	12	0.00	-1594.00	736.00	4330	20231122	-56.33	1685	20240619	12.23	4160	-54.54	20240103	1685	12.23	20240619	4330	-56.33	20231122	1685	12.23	20240619	0.01	N	258610	500	133 억	208531	N	N	N	N
146	20240705	161011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1855	97	2	5.52	118515403	64703	260.25	1759	1895	1759	2285	1231	1758	1831.68	0.77	1817	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	497	-1.16	2.52	12	0.24	-1594.00	736.00	4330	20231122	-57.16	1685	20240619	10.09	4160	-55.41	20240103	1685	10.09	20240619	4330	-57.16	20231122	1685	10.09	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
147	20240705	151015	57	100.00	KOSDAQ		금속	N	N	N	N	N	1854	96	2	5.46	114259209	62398	250.98	1759	1895	1759	2285	1231	1758	1831.14	0.77	2249	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	497	-1.16	2.52	12	0.23	-1594.00	736.00	4330	20231122	-57.18	1685	20240619	10.03	4160	-55.43	20240103	1685	10.03	20240619	4330	-57.18	20231122	1685	10.03	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
148	20240705	141017	57	100.00	KOSDAQ		금속	N	N	N	N	N	1834	76	2	4.32	99246537	54235	218.14	1759	1895	1759	2285	1231	1758	1829.94	0.77	2662	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	491	-1.15	2.49	12	0.20	-1594.00	736.00	4330	20231122	-57.64	1685	20240619	8.84	4160	-55.91	20240103	1685	8.84	20240619	4330	-57.64	20231122	1685	8.84	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
149	20240705	131014	57	100.00	KOSDAQ		금속	N	N	N	N	N	1848	90	2	5.12	90548637	49483	199.03	1759	1895	1759	2285	1231	1758	1829.89	0.77	2877	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	495	-1.16	2.51	12	0.18	-1594.00	736.00	4330	20231122	-57.32	1685	20240619	9.67	4160	-55.58	20240103	1685	9.67	20240619	4330	-57.32	20231122	1685	9.67	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
150	20240705	121014	57	100.00	KOSDAQ		금속	N	N	N	N	N	1824	66	2	3.75	87798931	47985	193.01	1759	1895	1759	2285	1231	1758	1829.72	0.77	3272	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	489	-1.14	2.48	12	0.18	-1594.00	736.00	4330	20231122	-57.88	1685	20240619	8.25	4160	-56.15	20240103	1685	8.25	20240619	4330	-57.88	20231122	1685	8.25	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
151	20240705	111011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1834	76	2	4.32	76039386	41526	167.03	1759	1895	1759	2285	1231	1758	1831.13	0.77	1676	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	491	-1.15	2.49	12	0.16	-1594.00	736.00	4330	20231122	-57.64	1685	20240619	8.84	4160	-55.91	20240103	1685	8.84	20240619	4330	-57.64	20231122	1685	8.84	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
152	20240705	101011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1838	80	2	4.55	66529989	36326	146.11	1759	1895	1759	2285	1231	1758	1831.47	0.77	1452	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	492	-1.15	2.50	12	0.14	-1594.00	736.00	4330	20231122	-57.55	1685	20240619	9.08	4160	-55.82	20240103	1685	9.08	20240619	4330	-57.55	20231122	1685	9.08	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
153	20240705	091013	57	100.00	KOSDAQ		금속	N	N	N	N	N	1778	20	2	1.14	69268	39	0.16	1759	1778	1759	2285	1231	1758	1776.10	0.77	4	1865	1811	1778	1724	1691	1838	1751	134	527	500	1190	1	1	26787133	476	-1.12	2.42	12	0.00	-1594.00	736.00	4330	20231122	-58.94	1685	20240619	5.52	4160	-57.26	20240103	1685	5.52	20240619	4330	-58.94	20231122	1685	5.52	20240619	0.01	N	258610	500	133 억	206714	N	N	N	N
154	20240704	161007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1758	-5	5	-0.28	44826122	24856	133.52	1745	1832	1745	2290	1235	1763	1803.43	0.77	577	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	471	-1.10	2.39	12	0.09	-1594.00	736.00	4330	20231122	-59.40	1685	20240619	4.33	4160	-57.74	20240103	1685	4.33	20240619	4330	-59.40	20231122	1685	4.33	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
155	20240704	151011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1793	30	2	1.70	37429156	20720	111.30	1745	1832	1745	2290	1235	1763	1806.43	0.77	-586	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	480	-1.12	2.44	12	0.08	-1594.00	736.00	4330	20231122	-58.59	1685	20240619	6.41	4160	-56.90	20240103	1685	6.41	20240619	4330	-58.59	20231122	1685	6.41	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
156	20240704	141010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1812	49	2	2.78	18108803	10084	54.17	1745	1832	1745	2290	1235	1763	1795.80	0.77	-198	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	485	-1.14	2.46	12	0.04	-1594.00	736.00	4330	20231122	-58.15	1685	20240619	7.54	4160	-56.44	20240103	1685	7.54	20240619	4330	-58.15	20231122	1685	7.54	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
157	20240704	131010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1821	58	2	3.29	17655785	9834	52.83	1745	1832	1745	2290	1235	1763	1795.38	0.77	-214	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	488	-1.14	2.47	12	0.04	-1594.00	736.00	4330	20231122	-57.94	1685	20240619	8.07	4160	-56.23	20240103	1685	8.07	20240619	4330	-57.94	20231122	1685	8.07	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
158	20240704	121011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1823	60	2	3.40	17340931	9661	51.90	1745	1832	1745	2290	1235	1763	1794.94	0.77	-209	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	488	-1.14	2.48	12	0.04	-1594.00	736.00	4330	20231122	-57.90	1685	20240619	8.19	4160	-56.18	20240103	1685	8.19	20240619	4330	-57.90	20231122	1685	8.19	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
159	20240704	111009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1829	66	2	3.74	16255627	9063	48.68	1745	1832	1745	2290	1235	1763	1793.63	0.77	-144	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	490	-1.15	2.49	12	0.03	-1594.00	736.00	4330	20231122	-57.76	1685	20240619	8.55	4160	-56.03	20240103	1685	8.55	20240619	4330	-57.76	20231122	1685	8.55	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
160	20240704	101009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1825	62	2	3.52	13140918	7359	39.53	1745	1832	1745	2290	1235	1763	1785.69	0.77	-214	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	489	-1.14	2.48	12	0.03	-1594.00	736.00	4330	20231122	-57.85	1685	20240619	8.31	4160	-56.13	20240103	1685	8.31	20240619	4330	-57.85	20231122	1685	8.31	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
161	20240704	091011	57	100.00	KOSDAQ		금속	N	N	N	N	N	1810	47	2	2.67	6931923	3943	21.18	1745	1810	1745	2290	1235	1763	1758.03	0.77	169	1931	1847	1805	1721	1679	1826	1700	134	527	500	1190	1	1	26787133	485	-1.14	2.46	12	0.01	-1594.00	736.00	4330	20231122	-58.20	1685	20240619	7.42	4160	-56.49	20240103	1685	7.42	20240619	4330	-58.20	20231122	1685	7.42	20240619	0.01	N	258610	500	133 억	206127	N	N	N	N
162	20240703	161005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1763	-126	5	-6.67	34199691	18614	84.99	1866	1889	1763	2455	1323	1889	1838.18	0.78	-3479	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	472	-1.11	2.40	12	0.07	-1594.00	736.00	4330	20231122	-59.28	1685	20240619	4.63	4160	-57.62	20240103	1685	4.63	20240619	4330	-59.28	20231122	1685	4.63	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
163	20240703	151008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1842	-47	5	-2.49	22707649	12219	55.79	1866	1889	1841	2455	1323	1889	1858.39	0.78	-8	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	493	-1.16	2.50	12	0.05	-1594.00	736.00	4330	20231122	-57.46	1685	20240619	9.32	4160	-55.72	20240103	1685	9.32	20240619	4330	-57.46	20231122	1685	9.32	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
164	20240703	141008	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	-26	5	-1.38	17319917	9302	42.47	1866	1889	1841	2455	1323	1889	1861.96	0.78	-996	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	499	-1.17	2.53	12	0.03	-1594.00	736.00	4330	20231122	-56.97	1685	20240619	10.56	4160	-55.22	20240103	1685	10.56	20240619	4330	-56.97	20231122	1685	10.56	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
165	20240703	131007	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	-26	5	-1.38	17102058	9185	41.94	1866	1889	1841	2455	1323	1889	1861.96	0.78	-986	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	499	-1.17	2.53	12	0.03	-1594.00	736.00	4330	20231122	-56.97	1685	20240619	10.56	4160	-55.22	20240103	1685	10.56	20240619	4330	-56.97	20231122	1685	10.56	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
166	20240703	121006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1863	-26	5	-1.38	17046171	9155	41.80	1866	1889	1841	2455	1323	1889	1861.95	0.78	-983	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	499	-1.17	2.53	12	0.03	-1594.00	736.00	4330	20231122	-56.97	1685	20240619	10.56	4160	-55.22	20240103	1685	10.56	20240619	4330	-56.97	20231122	1685	10.56	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
167	20240703	111009	57	100.00	KOSDAQ		금속	N	N	N	N	N	1870	-19	5	-1.01	9450409	5056	23.09	1866	1889	1851	2455	1323	1889	1869.15	0.78	-503	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	501	-1.17	2.54	12	0.02	-1594.00	736.00	4330	20231122	-56.81	1685	20240619	10.98	4160	-55.05	20240103	1685	10.98	20240619	4330	-56.81	20231122	1685	10.98	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
168	20240703	101010	57	100.00	KOSDAQ		금속	N	N	N	N	N	1866	-23	5	-1.22	7427151	3970	18.13	1866	1889	1852	2455	1323	1889	1870.82	0.78	-195	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	500	-1.17	2.54	12	0.01	-1594.00	736.00	4330	20231122	-56.91	1685	20240619	10.74	4160	-55.14	20240103	1685	10.74	20240619	4330	-56.91	20231122	1685	10.74	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
169	20240703	091006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	0	3	0.00	192267	103	0.47	1866	1889	1866	2455	1323	1889	1866.67	0.78	87	1967	1928	1866	1827	1765	1897	1796	134	566	500	1280	1	1	26787133	506	-1.19	2.57	12	0.00	-1594.00	736.00	4330	20231122	-56.37	1685	20240619	12.11	4160	-54.59	20240103	1685	12.11	20240619	4330	-56.37	20231122	1685	12.11	20240619	0.01	N	258610	500	133 억	209567	N	N	N	N
170	20240702	161003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1889	-1	5	-0.05	40659387	21901	216.22	1905	1905	1804	2455	1323	1890	1856.51	0.81	-7730	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	506	-1.19	2.57	12	0.08	-1594.00	736.00	4330	20231122	-56.37	1685	20240619	12.11	4160	-54.59	20240103	1685	12.11	20240619	4330	-56.37	20231122	1685	12.11	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
171	20240702	151004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1883	-7	5	-0.37	37802166	20385	201.25	1905	1905	1804	2455	1323	1890	1854.41	0.81	-7407	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	504	-1.18	2.56	12	0.08	-1594.00	736.00	4330	20231122	-56.51	1685	20240619	11.75	4160	-54.74	20240103	1685	11.75	20240619	4330	-56.51	20231122	1685	11.75	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
172	20240702	141005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1886	-4	5	-0.21	32835977	17725	174.99	1905	1905	1804	2455	1323	1890	1852.52	0.81	-6946	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	505	-1.18	2.56	12	0.07	-1594.00	736.00	4330	20231122	-56.44	1685	20240619	11.93	4160	-54.66	20240103	1685	11.93	20240619	4330	-56.44	20231122	1685	11.93	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
173	20240702	131005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-29	5	-1.53	30050311	16228	160.21	1905	1905	1804	2455	1323	1890	1851.76	0.81	-6722	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	499	-1.17	2.53	12	0.06	-1594.00	736.00	4330	20231122	-57.02	1685	20240619	10.45	4160	-55.26	20240103	1685	10.45	20240619	4330	-57.02	20231122	1685	10.45	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
174	20240702	121006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1861	-29	5	-1.53	25869814	13974	137.96	1905	1905	1804	2455	1323	1890	1851.28	0.81	-4774	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	499	-1.17	2.53	12	0.05	-1594.00	736.00	4330	20231122	-57.02	1685	20240619	10.45	4160	-55.26	20240103	1685	10.45	20240619	4330	-57.02	20231122	1685	10.45	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
175	20240702	111005	57	100.00	KOSDAQ		금속	N	N	N	N	N	1860	-30	5	-1.59	24053146	12997	128.31	1905	1905	1804	2455	1323	1890	1850.67	0.81	-4351	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	498	-1.17	2.53	12	0.05	-1594.00	736.00	4330	20231122	-57.04	1685	20240619	10.39	4160	-55.29	20240103	1685	10.39	20240619	4330	-57.04	20231122	1685	10.39	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
176	20240702	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1884	-6	5	-0.32	7961511	4306	42.51	1905	1905	1804	2455	1323	1890	1848.93	0.81	-519	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	505	-1.18	2.56	12	0.02	-1594.00	736.00	4330	20231122	-56.49	1685	20240619	11.81	4160	-54.71	20240103	1685	11.81	20240619	4330	-56.49	20231122	1685	11.81	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
177	20240702	091006	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	15	2	0.79	112395	59	0.58	1905	1905	1905	2455	1323	1890	1905.00	0.81	-50	1942	1916	1879	1853	1816	1929	1866	134	565	500	1280	1	1	26787133	510	-1.20	2.59	12	0.00	-1594.00	736.00	4330	20231122	-56.00	1685	20240619	13.06	4160	-54.21	20240103	1685	13.06	20240619	4330	-56.00	20231122	1685	13.06	20240619	0.01	N	258610	500	133 억	217255	N	N	N	N
178	20240701	161001	57	100.00	KOSDAQ		금속	N	N	N	N	N	1890	10	2	0.53	18881205	10128	85.78	1857	1905	1842	2440	1316	1880	1864.26	0.82	-1507	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	506	-1.19	2.57	12	0.04	-1594.00	736.00	4330	20231122	-56.35	1685	20240619	12.17	4160	-54.57	20240103	1685	12.17	20240619	4330	-56.35	20231122	1685	12.17	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
179	20240701	151004	57	100.00	KOSDAQ		금속	N	N	N	N	N	1850	-30	5	-1.60	14136873	7594	64.32	1857	1905	1842	2440	1316	1880	1861.58	0.82	-1190	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	496	-1.16	2.51	12	0.03	-1594.00	736.00	4330	20231122	-57.27	1685	20240619	9.79	4160	-55.53	20240103	1685	9.79	20240619	4330	-57.27	20231122	1685	9.79	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
180	20240701	141002	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	0	3	0.00	8647793	4651	39.39	1857	1905	1842	2440	1316	1880	1859.34	0.82	-655	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	504	-1.18	2.55	12	0.02	-1594.00	736.00	4330	20231122	-56.58	1685	20240619	11.57	4160	-54.81	20240103	1685	11.57	20240619	4330	-56.58	20231122	1685	11.57	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
181	20240701	131002	57	100.00	KOSDAQ		금속	N	N	N	N	N	1880	0	3	0.00	7437010	4000	33.88	1857	1905	1842	2440	1316	1880	1859.25	0.82	-526	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	504	-1.18	2.55	12	0.01	-1594.00	736.00	4330	20231122	-56.58	1685	20240619	11.57	4160	-54.81	20240103	1685	11.57	20240619	4330	-56.58	20231122	1685	11.57	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
182	20240701	121003	57	100.00	KOSDAQ		금속	N	N	N	N	N	1905	25	2	1.33	5446738	2930	24.82	1857	1905	1842	2440	1316	1880	1858.95	0.82	-464	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	510	-1.20	2.59	12	0.01	-1594.00	736.00	4330	20231122	-56.00	1685	20240619	13.06	4160	-54.21	20240103	1685	13.06	20240619	4330	-56.00	20231122	1685	13.06	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
183	20240701	111000	57	100.00	KOSDAQ		금속	N	N	N	N	N	1898	18	2	0.96	5021101	2706	22.92	1857	1898	1842	2440	1316	1880	1855.54	0.82	-354	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	508	-1.19	2.58	12	0.01	-1594.00	736.00	4330	20231122	-56.17	1685	20240619	12.64	4160	-54.38	20240103	1685	12.64	20240619	4330	-56.17	20231122	1685	12.64	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
184	20240701	100959	57	100.00	KOSDAQ		금속	N	N	N	N	N	1857	-23	5	-1.22	4417512	2385	20.20	1857	1857	1842	2440	1316	1880	1852.21	0.82	-242	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	497	-1.16	2.52	12	0.01	-1594.00	736.00	4330	20231122	-57.11	1685	20240619	10.21	4160	-55.36	20240103	1685	10.21	20240619	4330	-57.11	20231122	1685	10.21	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N
185	20240701	090957	57	100.00	KOSDAQ		금속	N	N	N	N	N	1857	-23	5	-1.22	584868	315	2.67	1857	1857	1856	2440	1316	1880	1856.72	0.82	-100	1926	1902	1866	1842	1806	1915	1855	134	560	500	1270	1	1	26787133	497	-1.16	2.52	12	0.00	-1594.00	736.00	4330	20231122	-57.11	1685	20240619	10.21	4160	-55.36	20240103	1685	10.21	20240619	4330	-57.11	20231122	1685	10.21	20240619	0.01	N	258610	500	133 억	218714	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History