KissMeData/101670/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160800	57	100.00	KOSDAQ		금속	N	N	N	N	N	3510	-45	5	-1.27	789642740	225982	136.64	3500	3530	3470	4620	2490	3555	3494.11	2.06	32752	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1793	-2.73	2.06	12	0.44	-1284.00	1705.00	31600	20230725	-88.89	3445	20240726	1.89	8670	-59.52	20240102	3445	1.89	20240726	31400	-88.82	20230801	3445	1.89	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
3	20240731	150811	57	100.00	KOSDAQ		금속	N	N	N	N	N	3515	-40	5	-1.13	723405110	207133	125.24	3500	3530	3470	4620	2490	3555	3492.43	2.06	28365	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1796	-2.74	2.06	12	0.41	-1284.00	1705.00	31600	20230725	-88.88	3445	20240726	2.03	8670	-59.46	20240102	3445	2.03	20240726	31400	-88.81	20230801	3445	2.03	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
4	20240731	140811	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-75	5	-2.11	562269625	161020	97.36	3500	3530	3470	4620	2490	3555	3491.88	2.06	5175	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1778	-2.71	2.04	12	0.32	-1284.00	1705.00	31600	20230725	-88.99	3445	20240726	1.02	8670	-59.86	20240102	3445	1.02	20240726	31400	-88.92	20230801	3445	1.02	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
5	20240731	130808	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-55	5	-1.55	504272305	144381	87.30	3500	3530	3470	4620	2490	3555	3492.60	2.06	2025	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1788	-2.73	2.05	12	0.28	-1284.00	1705.00	31600	20230725	-88.92	3445	20240726	1.60	8670	-59.63	20240102	3445	1.60	20240726	31400	-88.85	20230801	3445	1.60	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
6	20240731	120808	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-55	5	-1.55	463599750	132736	80.26	3500	3530	3470	4620	2490	3555	3492.59	2.06	311	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1788	-2.73	2.05	12	0.26	-1284.00	1705.00	31600	20230725	-88.92	3445	20240726	1.60	8670	-59.63	20240102	3445	1.60	20240726	31400	-88.85	20230801	3445	1.60	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
7	20240731	110810	57	100.00	KOSDAQ		금속	N	N	N	N	N	3480	-75	5	-2.11	389066120	111309	67.30	3500	3530	3470	4620	2490	3555	3495.31	2.06	-506	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1778	-2.71	2.04	12	0.22	-1284.00	1705.00	31600	20230725	-88.99	3445	20240726	1.02	8670	-59.86	20240102	3445	1.02	20240726	31400	-88.92	20230801	3445	1.02	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
8	20240731	100808	57	100.00	KOSDAQ		금속	N	N	N	N	N	3500	-55	5	-1.55	241617395	69158	41.82	3500	3530	3470	4620	2490	3555	3493.59	2.06	15452	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1788	-2.73	2.05	12	0.14	-1284.00	1705.00	31600	20230725	-88.92	3445	20240726	1.60	8670	-59.63	20240102	3445	1.60	20240726	31400	-88.85	20230801	3445	1.60	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
9	20240731	090805	57	100.00	KOSDAQ		금속	N	N	N	N	N	3520	-35	5	-0.98	41666475	11883	7.19	3500	3530	3495	4620	2490	3555	3505.90	2.06	1166	3678	3616	3578	3516	3478	3597	3497	102	1065	200	2480	5	1	51086330	1798	-2.74	2.06	12	0.02	-1284.00	1705.00	31600	20230725	-88.86	3445	20240726	2.18	8670	-59.40	20240102	3445	2.18	20240726	31400	-88.79	20230801	3445	2.18	20240726	0.17	N	101670	200	102 억	1050257	N	N	0	N	N
10	20240730	160747	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	-45	5	-1.25	585895055	163958	64.55	3605	3640	3540	4680	2520	3600	3573.50	2.17	-57306	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1816	-2.77	2.09	12	0.32	-1284.00	1705.00	31850	20230724	-88.84	3445	20240726	3.19	8670	-59.00	20240102	3445	3.19	20240726	31400	-88.68	20230801	3445	3.19	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
11	20240730	150800	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	-35	5	-0.97	568306490	159017	62.61	3605	3640	3540	4680	2520	3600	3573.87	2.17	-56492	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1821	-2.78	2.09	12	0.31	-1284.00	1705.00	31850	20230724	-88.81	3445	20240726	3.48	8670	-58.88	20240102	3445	3.48	20240726	31400	-88.65	20230801	3445	3.48	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
12	20240730	140751	57	100.00	KOSDAQ		금속	N	N	N	N	N	3555	-45	5	-1.25	500808710	140017	55.13	3605	3640	3550	4680	2520	3600	3576.77	2.17	-59140	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1816	-2.77	2.09	12	0.27	-1284.00	1705.00	31850	20230724	-88.84	3445	20240726	3.19	8670	-59.00	20240102	3445	3.19	20240726	31400	-88.68	20230801	3445	3.19	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
13	20240730	130758	57	100.00	KOSDAQ		금속	N	N	N	N	N	3570	-30	5	-0.83	407779080	113859	44.83	3605	3640	3555	4680	2520	3600	3581.44	2.17	-43025	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1824	-2.78	2.09	12	0.22	-1284.00	1705.00	31850	20230724	-88.79	3445	20240726	3.63	8670	-58.82	20240102	3445	3.63	20240726	31400	-88.63	20230801	3445	3.63	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
14	20240730	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-20	5	-0.56	370838700	103490	40.74	3605	3640	3555	4680	2520	3600	3583.33	2.17	-37887	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1829	-2.79	2.10	12	0.20	-1284.00	1705.00	31850	20230724	-88.76	3445	20240726	3.92	8670	-58.71	20240102	3445	3.92	20240726	31400	-88.60	20230801	3445	3.92	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
15	20240730	110759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	-35	5	-0.97	323403465	90193	35.51	3605	3640	3555	4680	2520	3600	3585.68	2.17	-33596	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1821	-2.78	2.09	12	0.18	-1284.00	1705.00	31850	20230724	-88.81	3445	20240726	3.48	8670	-58.88	20240102	3445	3.48	20240726	31400	-88.65	20230801	3445	3.48	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
16	20240730	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	-20	5	-0.56	207104740	57629	22.69	3605	3640	3560	4680	2520	3600	3593.76	2.17	-11758	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1829	-2.79	2.10	12	0.11	-1284.00	1705.00	31850	20230724	-88.76	3445	20240726	3.92	8670	-58.71	20240102	3445	3.92	20240726	31400	-88.60	20230801	3445	3.92	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
17	20240730	090803	57	100.00	KOSDAQ		금속	N	N	N	N	N	3585	-15	5	-0.42	32881765	9155	3.60	3605	3615	3560	4680	2520	3600	3591.67	2.17	3	3753	3676	3573	3496	3393	3715	3535	102	1080	200	2520	5	1	51086330	1831	-2.79	2.10	12	0.02	-1284.00	1705.00	31850	20230724	-88.74	3445	20240726	4.06	8670	-58.65	20240102	3445	4.06	20240726	31400	-88.58	20230801	3445	4.06	20240726	0.18	N	101670	200	102 억	1106332	N	N	1	N	N
18	20240729	160746	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	55	2	1.55	897270120	250384	71.29	3545	3650	3470	4605	2485	3545	3583.55	2.09	36618	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1839	-2.80	2.11	12	0.49	-1284.00	1705.00	31850	20230724	-88.70	3445	20240726	4.50	8670	-58.48	20240102	3445	4.50	20240726	31400	-88.54	20230801	3445	4.50	20240726	0.18	N	101670	200	102 억	1070203	N	N	1	N	N
19	20240729	150757	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	55	2	1.55	868742885	242457	69.03	3545	3650	3470	4605	2485	3545	3583.08	2.09	36422	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1839	-2.80	2.11	12	0.47	-1284.00	1705.00	31850	20230724	-88.70	3445	20240726	4.50	8670	-58.48	20240102	3445	4.50	20240726	31400	-88.54	20230801	3445	4.50	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
20	20240729	140803	57	100.00	KOSDAQ		금속	N	N	N	N	N	3610	65	2	1.83	796393605	222331	63.30	3545	3650	3470	4605	2485	3545	3582.02	2.09	34371	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1844	-2.81	2.12	12	0.44	-1284.00	1705.00	31850	20230724	-88.67	3445	20240726	4.79	8670	-58.36	20240102	3445	4.79	20240726	31400	-88.50	20230801	3445	4.79	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
21	20240729	130803	57	100.00	KOSDAQ		금속	N	N	N	N	N	3590	45	2	1.27	652998810	182568	51.98	3545	3650	3470	4605	2485	3545	3576.74	2.09	4212	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1834	-2.80	2.11	12	0.36	-1284.00	1705.00	31850	20230724	-88.73	3445	20240726	4.21	8670	-58.59	20240102	3445	4.21	20240726	31400	-88.57	20230801	3445	4.21	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
22	20240729	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	3575	30	2	0.85	606668835	169602	48.29	3545	3650	3470	4605	2485	3545	3577.01	2.09	-1804	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1826	-2.78	2.10	12	0.33	-1284.00	1705.00	31850	20230724	-88.78	3445	20240726	3.77	8670	-58.77	20240102	3445	3.77	20240726	31400	-88.61	20230801	3445	3.77	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
23	20240729	110751	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	15	2	0.42	535683160	149663	42.61	3545	3650	3470	4605	2485	3545	3579.26	2.09	-8292	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1819	-2.77	2.09	12	0.29	-1284.00	1705.00	31850	20230724	-88.82	3445	20240726	3.34	8670	-58.94	20240102	3445	3.34	20240726	31400	-88.66	20230801	3445	3.34	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
24	20240729	100750	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	55	2	1.55	403045475	112713	32.09	3545	3650	3470	4605	2485	3545	3575.86	2.09	-15397	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1839	-2.80	2.11	12	0.22	-1284.00	1705.00	31850	20230724	-88.70	3445	20240726	4.50	8670	-58.48	20240102	3445	4.50	20240726	31400	-88.54	20230801	3445	4.50	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
25	20240729	090749	57	100.00	KOSDAQ		금속	N	N	N	N	N	3495	-50	5	-1.41	79284795	22563	6.42	3545	3550	3470	4605	2485	3545	3513.93	2.09	-4676	3665	3605	3525	3465	3385	3635	3495	102	1060	200	2480	5	1	51086330	1785	-2.72	2.05	12	0.04	-1284.00	1705.00	31850	20230724	-89.03	3445	20240726	1.45	8670	-59.69	20240102	3445	1.45	20240726	31400	-88.87	20230801	3445	1.45	20240726	0.18	N	101670	200	102 억	1070203	N	N	2	N	N
26	20240726	160738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3545	40	2	1.14	1223154095	347988	76.21	3505	3585	3445	4555	2455	3505	3514.86	2.05	24505	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1811	-2.76	2.08	12	0.68	-1284.00	1705.00	31850	20230724	-88.87	3445	20240726	2.90	8670	-59.11	20240102	3445	2.90	20240726	31500	-88.75	20230727	3445	2.90	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
27	20240726	150746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3540	35	2	1.00	1153532520	328338	71.91	3505	3585	3445	4555	2455	3505	3513.25	2.05	24105	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1808	-2.76	2.08	12	0.64	-1284.00	1705.00	31850	20230724	-88.89	3445	20240726	2.76	8670	-59.17	20240102	3445	2.76	20240726	31500	-88.76	20230727	3445	2.76	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
28	20240726	140746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3580	75	2	2.14	1029960615	293588	64.30	3505	3585	3445	4555	2455	3505	3508.18	2.05	24959	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1829	-2.79	2.10	12	0.57	-1284.00	1705.00	31850	20230724	-88.76	3445	20240726	3.92	8670	-58.71	20240102	3445	3.92	20240726	31500	-88.63	20230727	3445	3.92	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
29	20240726	130747	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3550	45	2	1.28	859213285	245549	53.78	3505	3555	3445	4555	2455	3505	3499.15	2.05	17944	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1814	-2.76	2.08	12	0.48	-1284.00	1705.00	31850	20230724	-88.85	3445	20240726	3.05	8670	-59.05	20240102	3445	3.05	20240726	31500	-88.73	20230727	3445	3.05	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
30	20240726	120749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3545	40	2	1.14	742554365	212617	46.57	3505	3555	3445	4555	2455	3505	3492.45	2.05	14594	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1811	-2.76	2.08	12	0.42	-1284.00	1705.00	31850	20230724	-88.87	3445	20240726	2.90	8670	-59.11	20240102	3445	2.90	20240726	31500	-88.75	20230727	3445	2.90	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
31	20240726	110749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3535	30	2	0.86	615947280	176799	38.72	3505	3555	3445	4555	2455	3505	3483.88	2.05	7361	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1806	-2.75	2.07	12	0.35	-1284.00	1705.00	31850	20230724	-88.90	3445	20240726	2.61	8670	-59.23	20240102	3445	2.61	20240726	31500	-88.78	20230727	3445	2.61	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
32	20240726	100746	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3490	-15	5	-0.43	490764490	141071	30.90	3505	3555	3445	4555	2455	3505	3478.85	2.05	1831	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1783	-2.72	2.05	12	0.28	-1284.00	1705.00	31850	20230724	-89.04	3445	20240726	1.31	8670	-59.75	20240102	3445	1.31	20240726	31500	-88.92	20230727	3445	1.31	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
33	20240726	090740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3520	15	2	0.43	87628125	25037	5.48	3505	3525	3465	4555	2455	3505	3499.95	2.05	-5486	3651	3577	3531	3457	3411	3555	3435	102	1050	200	2450	5	1	51086330	1798	-2.74	2.06	12	0.05	-1284.00	1705.00	31850	20230724	-88.95	3465	20240726	1.59	8670	-59.40	20240102	3465	1.59	20240726	31500	-88.83	20230727	3465	1.59	20240726	0.18	N	101670	200	102 억	1046367	N	N	2	N	N
34	20240725	160741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3505	-130	5	-3.58	1589990690	451049	82.17	3575	3605	3485	4725	2545	3635	3525.12	1.98	32345	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1791	-2.73	2.06	12	0.88	-1284.00	1705.00	31850	20230724	-89.00	3485	20240725	0.57	8670	-59.57	20240102	3485	0.57	20240725	31600	-88.91	20230725	3485	0.57	20240725	0.18	N	101670	200	102 억	1013433	N	N	2	N	N
35	20240725	150753	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3510	-125	5	-3.44	1527655515	433286	78.93	3575	3605	3485	4725	2545	3635	3525.74	1.98	38867	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1793	-2.73	2.06	12	0.85	-1284.00	1705.00	31850	20230724	-88.98	3485	20240725	0.72	8670	-59.52	20240102	3485	0.72	20240725	31600	-88.89	20230725	3485	0.72	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
36	20240725	140751	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3555	-80	5	-2.20	1333269190	378088	68.88	3575	3605	3485	4725	2545	3635	3526.35	1.98	42900	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1816	-2.77	2.09	12	0.74	-1284.00	1705.00	31850	20230724	-88.84	3485	20240725	2.01	8670	-59.00	20240102	3485	2.01	20240725	31600	-88.75	20230725	3485	2.01	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
37	20240725	130744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3540	-95	5	-2.61	1239653740	351746	64.08	3575	3605	3485	4725	2545	3635	3524.29	1.98	46916	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1808	-2.76	2.08	12	0.69	-1284.00	1705.00	31850	20230724	-88.89	3485	20240725	1.58	8670	-59.17	20240102	3485	1.58	20240725	31600	-88.80	20230725	3485	1.58	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
38	20240725	120749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3535	-100	5	-2.75	1169213440	331877	60.46	3575	3605	3485	4725	2545	3635	3523.03	1.98	48260	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1806	-2.75	2.07	12	0.65	-1284.00	1705.00	31850	20230724	-88.90	3485	20240725	1.43	8670	-59.23	20240102	3485	1.43	20240725	31600	-88.81	20230725	3485	1.43	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
39	20240725	110745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3530	-105	5	-2.89	939339690	267381	48.71	3575	3575	3485	4725	2545	3635	3513.11	1.98	36268	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1803	-2.75	2.07	12	0.52	-1284.00	1705.00	31850	20230724	-88.92	3485	20240725	1.29	8670	-59.28	20240102	3485	1.29	20240725	31600	-88.83	20230725	3485	1.29	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
40	20240725	100743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3510	-125	5	-3.44	774559050	220367	40.14	3575	3575	3485	4725	2545	3635	3514.86	1.98	13043	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1793	-2.73	2.06	12	0.43	-1284.00	1705.00	31850	20230724	-88.98	3485	20240725	0.72	8670	-59.52	20240102	3485	0.72	20240725	31600	-88.89	20230725	3485	0.72	20240725	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
41	20240725	090741	57	100.00	KOSDAQ		금속	N	N	N	N	N	3530	-105	5	-2.89	160406025	45153	8.23	3575	3575	3525	4725	2545	3635	3552.50	1.98	127	3815	3725	3615	3525	3415	3770	3570	102	1090	200	2540	5	1	51086330	1803	-2.75	2.07	12	0.09	-1284.00	1705.00	31850	20230724	-88.92	3505	20240724	0.71	8670	-59.28	20240102	3505	0.71	20240724	31600	-88.83	20230725	3505	0.71	20240724	0.18	N	101670	200	102 억	1013433	N	N	4	N	N
42	20240724	160737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3635	-10	5	-0.27	1971555055	544599	114.73	3630	3705	3505	4735	2555	3645	3620.18	1.94	24247	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1857	-2.83	2.13	12	1.07	-1284.00	1705.00	33200	20230718	-89.05	3505	20240724	3.71	8670	-58.07	20240102	3505	3.71	20240724	31850	-88.59	20230724	3505	3.71	20240724	0.19	N	101670	200	102 억	988898	N	N	4	N	N
43	20240724	150749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3645	0	3	0.00	1923286295	531339	111.94	3630	3705	3505	4735	2555	3645	3619.70	1.94	27659	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1862	-2.84	2.14	12	1.04	-1284.00	1705.00	33200	20230718	-89.02	3505	20240724	3.99	8670	-57.96	20240102	3505	3.99	20240724	31850	-88.56	20230724	3505	3.99	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
44	20240724	140744	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3645	0	3	0.00	1748417340	483426	101.85	3630	3705	3505	4735	2555	3645	3616.72	1.94	18904	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1862	-2.84	2.14	12	0.95	-1284.00	1705.00	33200	20230718	-89.02	3505	20240724	3.99	8670	-57.96	20240102	3505	3.99	20240724	31850	-88.56	20230724	3505	3.99	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
45	20240724	130749	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3655	10	2	0.27	1661576745	459628	96.83	3630	3705	3505	4735	2555	3645	3615.05	1.94	16361	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1867	-2.85	2.14	12	0.90	-1284.00	1705.00	33200	20230718	-88.99	3505	20240724	4.28	8670	-57.84	20240102	3505	4.28	20240724	31850	-88.52	20230724	3505	4.28	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
46	20240724	120748	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3665	20	2	0.55	1456388270	403804	85.07	3630	3670	3505	4735	2555	3645	3606.67	1.94	20937	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1872	-2.85	2.15	12	0.79	-1284.00	1705.00	33200	20230718	-88.96	3505	20240724	4.56	8670	-57.73	20240102	3505	4.56	20240724	31850	-88.49	20230724	3505	4.56	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
47	20240724	110745	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3625	-20	5	-0.55	1259704235	349803	73.70	3630	3670	3505	4735	2555	3645	3601.18	1.94	19662	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1852	-2.82	2.13	12	0.68	-1284.00	1705.00	33200	20230718	-89.08	3505	20240724	3.42	8670	-58.19	20240102	3505	3.42	20240724	31850	-88.62	20230724	3505	3.42	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
48	20240724	100807	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3615	-30	5	-0.82	915691275	255035	53.73	3630	3670	3505	4735	2555	3645	3590.45	1.94	67826	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1847	-2.82	2.12	12	0.50	-1284.00	1705.00	33200	20230718	-89.11	3505	20240724	3.14	8670	-58.30	20240102	3505	3.14	20240724	31850	-88.65	20230724	3505	3.14	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
49	20240724	090739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3575	-70	5	-1.92	258726880	73056	15.39	3630	3630	3505	4735	2555	3645	3541.49	1.94	20548	3841	3742	3691	3592	3541	3717	3567	102	1090	200	2550	5	1	51086330	1826	-2.78	2.10	12	0.14	-1284.00	1705.00	33200	20230718	-89.23	3505	20240724	2.00	8670	-58.77	20240102	3505	2.00	20240724	31850	-88.78	20230724	3505	2.00	20240724	0.19	N	101670	200	102 억	988898	N	N	6	N	N
50	20240723	160733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3645	-100	5	-2.67	1734081130	470393	80.25	3720	3790	3640	4865	2625	3745	3686.48	1.93	3776	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1862	-2.84	2.14	12	0.92	-1284.00	1705.00	33500	20230717	-89.12	3640	20240723	0.14	8670	-57.96	20240102	3640	0.14	20240723	31850	-88.56	20230724	3640	0.14	20240723	0.19	N	101670	200	102 억	985122	N	N	6	N	N
51	20240723	150750	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3655	-90	5	-2.40	1597442105	432991	73.87	3720	3790	3640	4865	2625	3745	3689.24	1.93	6990	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1867	-2.85	2.14	12	0.85	-1284.00	1705.00	33500	20230717	-89.09	3640	20240723	0.41	8670	-57.84	20240102	3640	0.41	20240723	31850	-88.52	20230724	3640	0.41	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
52	20240723	140738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3655	-90	5	-2.40	1314355035	355448	60.64	3720	3790	3650	4865	2625	3745	3697.66	1.93	7795	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1867	-2.85	2.14	12	0.70	-1284.00	1705.00	33500	20230717	-89.09	3650	20240723	0.14	8670	-57.84	20240102	3650	0.14	20240723	31850	-88.52	20230724	3650	0.14	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
53	20240723	130733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3675	-70	5	-1.87	1180782865	319024	54.42	3720	3790	3650	4865	2625	3745	3701.16	1.93	16251	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1877	-2.86	2.16	12	0.62	-1284.00	1705.00	33500	20230717	-89.03	3650	20240723	0.68	8670	-57.61	20240102	3650	0.68	20240723	31850	-88.46	20230724	3650	0.68	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
54	20240723	120739	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3660	-85	5	-2.27	1050262380	283349	48.34	3720	3790	3650	4865	2625	3745	3706.52	1.93	8749	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1870	-2.85	2.15	12	0.55	-1284.00	1705.00	33500	20230717	-89.07	3650	20240723	0.27	8670	-57.79	20240102	3650	0.27	20240723	31850	-88.51	20230724	3650	0.27	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
55	20240723	110742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3690	-55	5	-1.47	836613680	225068	38.40	3720	3790	3655	4865	2625	3745	3717.09	1.93	567	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1885	-2.87	2.16	12	0.44	-1284.00	1705.00	33500	20230717	-88.99	3655	20240723	0.96	8670	-57.44	20240102	3655	0.96	20240723	31850	-88.41	20230724	3655	0.96	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
56	20240723	100738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3740	-5	5	-0.13	394912075	105688	18.03	3720	3790	3705	4865	2625	3745	3736.54	1.93	-4232	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1911	-2.91	2.19	12	0.21	-1284.00	1705.00	33500	20230717	-88.84	3705	20240723	0.94	8670	-56.86	20240102	3705	0.94	20240723	31850	-88.26	20230724	3705	0.94	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
57	20240723	090743	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3750	5	2	0.13	96631785	25864	4.41	3720	3790	3705	4865	2625	3745	3735.95	1.93	-3673	3988	3866	3803	3681	3618	3835	3650	102	1120	200	2620	5	1	51086330	1916	-2.92	2.20	12	0.05	-1284.00	1705.00	33500	20230717	-88.81	3705	20240723	1.21	8670	-56.75	20240102	3705	1.21	20240723	31850	-88.23	20230724	3705	1.21	20240723	0.19	N	101670	200	102 억	985122	N	N	8	N	N
58	20240722	160731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3745	-195	5	-4.95	2202232815	582105	98.37	3925	3925	3740	5120	2760	3940	3783.33	2.07	-72281	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1913	-2.92	2.20	12	1.14	-1284.00	1705.00	33500	20230717	-88.82	3740	20240722	0.13	8670	-56.81	20240102	3740	0.13	20240722	31850	-88.24	20230724	3740	0.13	20240722	0.18	N	101670	200	102 억	1056977	N	N	8	N	N
59	20240722	150738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3750	-190	5	-4.82	2124736200	561418	94.87	3925	3925	3740	5120	2760	3940	3784.59	2.07	-68259	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1916	-2.92	2.20	12	1.10	-1284.00	1705.00	33500	20230717	-88.81	3740	20240722	0.27	8670	-56.75	20240102	3740	0.27	20240722	31850	-88.23	20230724	3740	0.27	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
60	20240722	140740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3745	-195	5	-4.95	1956066245	516391	87.26	3925	3925	3740	5120	2760	3940	3787.96	2.07	-68856	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1913	-2.92	2.20	12	1.01	-1284.00	1705.00	33500	20230717	-88.82	3740	20240722	0.13	8670	-56.81	20240102	3740	0.13	20240722	31850	-88.24	20230724	3740	0.13	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
61	20240722	130738	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3755	-185	5	-4.70	1814541325	478652	80.89	3925	3925	3740	5120	2760	3940	3790.94	2.07	-70648	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1918	-2.92	2.20	12	0.94	-1284.00	1705.00	33500	20230717	-88.79	3740	20240722	0.40	8670	-56.69	20240102	3740	0.40	20240722	31850	-88.21	20230724	3740	0.40	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
62	20240722	120737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3760	-180	5	-4.57	1569087595	413204	69.83	3925	3925	3750	5120	2760	3940	3797.37	2.07	-53723	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1921	-2.93	2.21	12	0.81	-1284.00	1705.00	33500	20230717	-88.78	3750	20240722	0.27	8670	-56.63	20240102	3750	0.27	20240722	31850	-88.19	20230724	3750	0.27	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
63	20240722	110733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3755	-185	5	-4.70	1377031230	362099	61.19	3925	3925	3750	5120	2760	3940	3802.91	2.07	-47195	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1918	-2.92	2.20	12	0.71	-1284.00	1705.00	33500	20230717	-88.79	3750	20240722	0.13	8670	-56.69	20240102	3750	0.13	20240722	31850	-88.21	20230724	3750	0.13	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
64	20240722	100737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3780	-160	5	-4.06	1049089335	275057	46.48	3925	3925	3760	5120	2760	3940	3814.08	2.07	-21923	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1931	-2.94	2.22	12	0.54	-1284.00	1705.00	33500	20230717	-88.72	3760	20240722	0.53	8670	-56.40	20240102	3760	0.53	20240722	31850	-88.13	20230724	3760	0.53	20240722	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
65	20240722	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	3850	-90	5	-2.28	181459615	46991	7.94	3925	3925	3835	5120	2760	3940	3861.58	2.07	-4639	4140	4040	3940	3840	3740	4090	3890	102	1180	200	2750	5	1	51086330	1967	-3.00	2.26	12	0.09	-1284.00	1705.00	33500	20230717	-88.51	3810	20240718	1.05	8670	-55.59	20240102	3810	1.05	20240718	31850	-87.91	20230724	3810	1.05	20240718	0.18	N	101670	200	102 억	1056977	N	N	0	N	N
66	20240719	160719	57	100.00	KOSDAQ		금속	N	N	N	N	N	3940	80	2	2.07	2297499345	586638	90.57	3900	4040	3840	5010	2705	3860	3916.56	2.05	10941	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	2013	-3.07	2.31	12	1.15	-1284.00	1705.00	33500	20230717	-88.24	3810	20240718	3.41	8670	-54.56	20240102	3810	3.41	20240718	31850	-87.63	20230724	3810	3.41	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
67	20240719	150725	57	100.00	KOSDAQ		금속	N	N	N	N	N	3930	70	2	1.81	2167586885	553664	85.48	3900	4040	3840	5010	2705	3860	3915.19	2.05	14240	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	2008	-3.06	2.30	12	1.08	-1284.00	1705.00	33500	20230717	-88.27	3810	20240718	3.15	8670	-54.67	20240102	3810	3.15	20240718	31850	-87.66	20230724	3810	3.15	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
68	20240719	140729	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	30	2	0.78	1172538730	302364	46.68	3900	3930	3840	5010	2705	3860	3878.03	2.05	21562	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1987	-3.03	2.28	12	0.59	-1284.00	1705.00	33500	20230717	-88.39	3810	20240718	2.10	8670	-55.13	20240102	3810	2.10	20240718	31850	-87.79	20230724	3810	2.10	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
69	20240719	130720	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	20	2	0.52	1058054305	272865	42.13	3900	3930	3840	5010	2705	3860	3877.71	2.05	7100	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1982	-3.02	2.28	12	0.53	-1284.00	1705.00	33500	20230717	-88.42	3810	20240718	1.84	8670	-55.25	20240102	3810	1.84	20240718	31850	-87.82	20230724	3810	1.84	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
70	20240719	120720	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	30	2	0.78	964307025	248713	38.40	3900	3930	3840	5010	2705	3860	3877.33	2.05	13591	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1987	-3.03	2.28	12	0.49	-1284.00	1705.00	33500	20230717	-88.39	3810	20240718	2.10	8670	-55.13	20240102	3810	2.10	20240718	31850	-87.79	20230724	3810	2.10	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
71	20240719	110727	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	20	2	0.52	856320015	220894	34.10	3900	3930	3840	5010	2705	3860	3876.77	2.05	19230	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1982	-3.02	2.28	12	0.43	-1284.00	1705.00	33500	20230717	-88.42	3810	20240718	1.84	8670	-55.25	20240102	3810	1.84	20240718	31850	-87.82	20230724	3810	1.84	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
72	20240719	100634	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	40	2	1.04	620739780	159977	24.70	3900	3930	3840	5010	2705	3860	3880.45	2.05	6499	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1992	-3.04	2.29	12	0.31	-1284.00	1705.00	33500	20230717	-88.36	3810	20240718	2.36	8670	-55.02	20240102	3810	2.36	20240718	31850	-87.76	20230724	3810	2.36	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
73	20240719	090734	57	100.00	KOSDAQ		금속	N	N	N	N	N	3860	0	3	0.00	140430475	36089	5.57	3900	3910	3860	5010	2705	3860	3893.14	2.05	-8216	4073	3966	3888	3781	3703	3927	3742	102	1150	200	2700	5	1	51086330	1972	-3.01	2.26	12	0.07	-1284.00	1705.00	33500	20230717	-88.48	3810	20240718	1.31	8670	-55.48	20240102	3810	1.31	20240718	31850	-87.88	20230724	3810	1.31	20240718	0.18	N	101670	200	102 억	1046512	N	N	0	N	N
74	20240718	160712	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3860	-140	5	-3.50	2488104990	641911	141.46	3995	3995	3810	5200	2800	4000	3876.08	2.01	17572	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1972	-3.01	2.26	12	1.26	-1284.00	1705.00	34300	20230712	-88.75	3810	20240718	1.31	8670	-55.48	20240102	3810	1.31	20240718	33200	-88.37	20230718	3810	1.31	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
75	20240718	150720	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3865	-135	5	-3.38	2242502980	578282	127.44	3995	3995	3810	5200	2800	4000	3877.81	2.01	19751	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1974	-3.01	2.27	12	1.13	-1284.00	1705.00	34300	20230712	-88.73	3810	20240718	1.44	8670	-55.42	20240102	3810	1.44	20240718	33200	-88.36	20230718	3810	1.44	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
76	20240718	140715	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3865	-135	5	-3.38	2125634155	548076	120.78	3995	3995	3810	5200	2800	4000	3878.30	2.01	22919	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1974	-3.01	2.27	12	1.07	-1284.00	1705.00	34300	20230712	-88.73	3810	20240718	1.44	8670	-55.42	20240102	3810	1.44	20240718	33200	-88.36	20230718	3810	1.44	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
77	20240718	130716	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3875	-125	5	-3.12	1841339385	474530	104.57	3995	3995	3810	5200	2800	4000	3880.28	2.01	37959	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1980	-3.02	2.27	12	0.93	-1284.00	1705.00	34300	20230712	-88.70	3810	20240718	1.71	8670	-55.31	20240102	3810	1.71	20240718	33200	-88.33	20230718	3810	1.71	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
78	20240718	120717	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3890	-110	5	-2.75	1700087775	438153	96.56	3995	3995	3810	5200	2800	4000	3880.05	2.01	36724	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1987	-3.03	2.28	12	0.86	-1284.00	1705.00	34300	20230712	-88.66	3810	20240718	2.10	8670	-55.13	20240102	3810	2.10	20240718	33200	-88.28	20230718	3810	2.10	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
79	20240718	110721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3880	-120	5	-3.00	1510464310	389318	85.79	3995	3995	3810	5200	2800	4000	3879.69	2.01	50957	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1982	-3.02	2.28	12	0.76	-1284.00	1705.00	34300	20230712	-88.69	3810	20240718	1.84	8670	-55.25	20240102	3810	1.84	20240718	33200	-88.31	20230718	3810	1.84	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
80	20240718	100724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3880	-120	5	-3.00	1224516745	315734	69.58	3995	3995	3810	5200	2800	4000	3878.21	2.01	35367	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1982	-3.02	2.28	12	0.62	-1284.00	1705.00	34300	20230712	-88.69	3810	20240718	1.84	8670	-55.25	20240102	3810	1.84	20240718	33200	-88.31	20230718	3810	1.84	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
81	20240718	090723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3835	-165	5	-4.12	517304765	133117	29.34	3995	3995	3830	5200	2800	4000	3885.86	2.01	5687	4106	4052	4026	3972	3946	4040	3960	102	1200	200	2800	5	1	51086330	1959	-2.99	2.25	12	0.26	-1284.00	1705.00	34300	20230712	-88.82	3830	20240718	0.13	8670	-55.77	20240102	3830	0.13	20240718	33200	-88.45	20230718	3830	0.13	20240718	0.18	N	101670	200	102 억	1028836	N	N	0	N	N
82	20240717	160752	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	-45	5	-1.11	1801040705	447095	115.84	4000	4080	4000	5250	2835	4045	4028.42	2.03	-10687	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2043	-3.12	2.35	12	0.88	-1284.00	1705.00	34700	20230711	-88.47	3900	20240708	2.56	8670	-53.86	20240102	3900	2.56	20240708	33500	-88.06	20230717	3900	2.56	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
83	20240717	150756	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	-35	5	-0.87	1679390755	416716	107.97	4000	4080	4000	5250	2835	4045	4030.06	2.03	591	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2049	-3.12	2.35	12	0.82	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	33500	-88.03	20230717	3900	2.82	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
84	20240717	140753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4020	-25	5	-0.62	1389362385	344362	89.22	4000	4080	4000	5250	2835	4045	4034.60	2.03	28392	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2054	-3.13	2.36	12	0.67	-1284.00	1705.00	34700	20230711	-88.41	3900	20240708	3.08	8670	-53.63	20240102	3900	3.08	20240708	33500	-88.00	20230717	3900	3.08	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
85	20240717	130752	57	100.00	KOSDAQ		금속	N	N	N	N	N	4020	-25	5	-0.62	1241846545	307632	79.71	4000	4080	4000	5250	2835	4045	4036.79	2.03	30530	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2054	-3.13	2.36	12	0.60	-1284.00	1705.00	34700	20230711	-88.41	3900	20240708	3.08	8670	-53.63	20240102	3900	3.08	20240708	33500	-88.00	20230717	3900	3.08	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
86	20240717	120753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4035	-10	5	-0.25	1105963490	273868	70.96	4000	4080	4000	5250	2835	4045	4038.31	2.03	25943	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2061	-3.14	2.37	12	0.54	-1284.00	1705.00	34700	20230711	-88.37	3900	20240708	3.46	8670	-53.46	20240102	3900	3.46	20240708	33500	-87.96	20230717	3900	3.46	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
87	20240717	110753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	25	2	0.62	985314300	244077	63.24	4000	4080	4000	5250	2835	4045	4036.90	2.03	31952	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2079	-3.17	2.39	12	0.48	-1284.00	1705.00	34700	20230711	-88.27	3900	20240708	4.36	8670	-53.06	20240102	3900	4.36	20240708	33500	-87.85	20230717	3900	4.36	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
88	20240717	100753	57	100.00	KOSDAQ		금속	N	N	N	N	N	4020	-25	5	-0.62	604407065	149666	38.78	4000	4070	4000	5250	2835	4045	4038.37	2.03	1117	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2054	-3.13	2.36	12	0.29	-1284.00	1705.00	34700	20230711	-88.41	3900	20240708	3.08	8670	-53.63	20240102	3900	3.08	20240708	33500	-88.00	20230717	3900	3.08	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
89	20240717	090623	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	-35	5	-0.87	144880530	35916	9.31	4000	4070	4000	5250	2835	4045	4033.87	2.03	-6102	4131	4087	4046	4002	3961	4067	3982	102	1205	200	2830	5	1	51086330	2049	-3.12	2.35	12	0.07	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	33500	-88.03	20230717	3900	2.82	20240708	0.18	N	101670	200	102 억	1037966	N	N	0	N	N
90	20240716	160755	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	-15	5	-0.37	1546536285	382982	68.99	4055	4090	4005	5270	2845	4060	4038.13	2.02	32211	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2066	-3.15	2.37	12	0.75	-1284.00	1705.00	34700	20230711	-88.34	3900	20240708	3.72	8670	-53.34	20240102	3900	3.72	20240708	33500	-87.93	20230717	3900	3.72	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
91	20240716	150802	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-30	5	-0.74	1476472080	365644	65.87	4055	4090	4005	5270	2845	4060	4038.00	2.02	34441	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2059	-3.14	2.36	12	0.72	-1284.00	1705.00	34700	20230711	-88.39	3900	20240708	3.33	8670	-53.52	20240102	3900	3.33	20240708	33500	-87.97	20230717	3900	3.33	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
92	20240716	140759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-30	5	-0.74	1368864145	338953	61.06	4055	4090	4005	5270	2845	4060	4038.51	2.02	34631	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2059	-3.14	2.36	12	0.66	-1284.00	1705.00	34700	20230711	-88.39	3900	20240708	3.33	8670	-53.52	20240102	3900	3.33	20240708	33500	-87.97	20230717	3900	3.33	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
93	20240716	130800	57	100.00	KOSDAQ		금속	N	N	N	N	N	4040	-20	5	-0.49	1252270555	310036	55.85	4055	4090	4005	5270	2845	4060	4039.11	2.02	27787	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2064	-3.15	2.37	12	0.61	-1284.00	1705.00	34700	20230711	-88.36	3900	20240708	3.59	8670	-53.40	20240102	3900	3.59	20240708	33500	-87.94	20230717	3900	3.59	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
94	20240716	120758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	-15	5	-0.37	1129763490	279705	50.39	4055	4090	4005	5270	2845	4060	4039.13	2.02	22313	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2066	-3.15	2.37	12	0.55	-1284.00	1705.00	34700	20230711	-88.34	3900	20240708	3.72	8670	-53.34	20240102	3900	3.72	20240708	33500	-87.93	20230717	3900	3.72	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
95	20240716	110758	57	100.00	KOSDAQ		금속	N	N	N	N	N	4035	-25	5	-0.62	1034905590	256190	46.15	4055	4090	4005	5270	2845	4060	4039.60	2.02	14038	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2061	-3.14	2.37	12	0.50	-1284.00	1705.00	34700	20230711	-88.37	3900	20240708	3.46	8670	-53.46	20240102	3900	3.46	20240708	33500	-87.96	20230717	3900	3.46	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
96	20240716	100759	57	100.00	KOSDAQ		금속	N	N	N	N	N	4030	-30	5	-0.74	676756575	167104	30.10	4055	4090	4005	5270	2845	4060	4049.91	2.02	3312	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2059	-3.14	2.36	12	0.33	-1284.00	1705.00	34700	20230711	-88.39	3900	20240708	3.33	8670	-53.52	20240102	3900	3.33	20240708	33500	-87.97	20230717	3900	3.33	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
97	20240716	090757	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	5	2	0.12	168739915	41786	7.53	4055	4065	4005	5270	2845	4060	4038.19	2.02	2932	4246	4152	4101	4007	3956	4127	3982	102	1210	200	2840	5	1	51086330	2077	-3.17	2.38	12	0.08	-1284.00	1705.00	34700	20230711	-88.29	3900	20240708	4.23	8670	-53.11	20240102	3900	4.23	20240708	33500	-87.87	20230717	3900	4.23	20240708	0.18	N	101670	200	102 억	1034441	N	N	0	N	N
98	20240715	160745	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	-130	5	-3.10	2237496390	547176	81.46	4195	4195	4050	5440	2935	4190	4089.19	2.08	-28824	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2074	-3.16	2.38	12	1.07	-1284.00	1705.00	34700	20230711	-88.30	3900	20240708	4.10	8670	-53.17	20240102	3900	4.10	20240708	33500	-87.88	20230717	3900	4.10	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
99	20240715	150751	57	100.00	KOSDAQ		금속	N	N	N	N	N	4070	-120	5	-2.86	2127990825	520226	77.45	4195	4195	4050	5440	2935	4190	4090.51	2.08	-27258	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2079	-3.17	2.39	12	1.02	-1284.00	1705.00	34700	20230711	-88.27	3900	20240708	4.36	8670	-53.06	20240102	3900	4.36	20240708	33500	-87.85	20230717	3900	4.36	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
100	20240715	140749	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-105	5	-2.51	1529524960	373259	55.57	4195	4195	4070	5440	2935	4190	4097.76	2.08	-30191	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2087	-3.18	2.40	12	0.73	-1284.00	1705.00	34700	20230711	-88.23	3900	20240708	4.74	8670	-52.88	20240102	3900	4.74	20240708	33500	-87.81	20230717	3900	4.74	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
101	20240715	130751	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-95	5	-2.27	1311680860	319994	47.64	4195	4195	4070	5440	2935	4190	4099.08	2.08	-26559	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2092	-3.19	2.40	12	0.63	-1284.00	1705.00	34700	20230711	-88.20	3900	20240708	5.00	8670	-52.77	20240102	3900	5.00	20240708	33500	-87.78	20230717	3900	5.00	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
102	20240715	120750	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-95	5	-2.27	1179571030	287654	42.82	4195	4195	4070	5440	2935	4190	4100.66	2.08	-24117	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2092	-3.19	2.40	12	0.56	-1284.00	1705.00	34700	20230711	-88.20	3900	20240708	5.00	8670	-52.77	20240102	3900	5.00	20240708	33500	-87.78	20230717	3900	5.00	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
103	20240715	110749	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-95	5	-2.27	986671635	240515	35.81	4195	4195	4070	5440	2935	4190	4102.33	2.08	-12821	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2092	-3.19	2.40	12	0.47	-1284.00	1705.00	34700	20230711	-88.20	3900	20240708	5.00	8670	-52.77	20240102	3900	5.00	20240708	33500	-87.78	20230717	3900	5.00	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
104	20240715	100749	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-105	5	-2.51	835559200	203592	30.31	4195	4195	4070	5440	2935	4190	4104.09	2.08	-7055	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2087	-3.18	2.40	12	0.40	-1284.00	1705.00	34700	20230711	-88.23	3900	20240708	4.74	8670	-52.88	20240102	3900	4.74	20240708	33500	-87.81	20230717	3900	4.74	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
105	20240715	090751	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-50	5	-1.19	235031720	57090	8.50	4195	4195	4070	5440	2935	4190	4116.86	2.08	1132	4386	4287	4181	4082	3976	4235	4030	102	1250	200	2930	5	1	51086330	2115	-3.22	2.43	12	0.11	-1284.00	1705.00	34700	20230711	-88.07	3900	20240708	6.15	8670	-52.25	20240102	3900	6.15	20240708	33500	-87.64	20230717	3900	6.15	20240708	0.18	N	101670	200	102 억	1063248	N	N	0	N	N
106	20240712	160743	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	-35	5	-0.83	2766727600	664722	19.01	4245	4280	4075	5490	2960	4225	4161.38	1.93	79369	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2141	-3.26	2.46	12	1.30	-1284.00	1705.00	34700	20230711	-87.93	3900	20240708	7.44	8670	-51.67	20240102	3900	7.44	20240708	34300	-87.78	20230712	3900	7.44	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
107	20240712	150749	57	100.00	KOSDAQ		금속	N	N	N	N	N	4210	-15	5	-0.36	2645381340	635818	18.19	4245	4280	4075	5490	2960	4225	4159.77	1.93	76224	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2151	-3.28	2.47	12	1.24	-1284.00	1705.00	34700	20230711	-87.87	3900	20240708	7.95	8670	-51.44	20240102	3900	7.95	20240708	34300	-87.73	20230712	3900	7.95	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
108	20240712	140752	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-60	5	-1.42	2226915100	536647	15.35	4245	4280	4075	5490	2960	4225	4148.53	1.93	76303	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2128	-3.24	2.44	12	1.05	-1284.00	1705.00	34700	20230711	-88.00	3900	20240708	6.79	8670	-51.96	20240102	3900	6.79	20240708	34300	-87.86	20230712	3900	6.79	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
109	20240712	130746	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	-65	5	-1.54	2030588025	489526	14.00	4245	4280	4075	5490	2960	4225	4146.78	1.93	80846	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2125	-3.24	2.44	12	0.96	-1284.00	1705.00	34700	20230711	-88.01	3900	20240708	6.67	8670	-52.02	20240102	3900	6.67	20240708	34300	-87.87	20230712	3900	6.67	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
110	20240712	120748	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-85	5	-2.01	1815305200	437815	12.52	4245	4280	4075	5490	2960	4225	4144.80	1.93	57856	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2115	-3.22	2.43	12	0.86	-1284.00	1705.00	34700	20230711	-88.07	3900	20240708	6.15	8670	-52.25	20240102	3900	6.15	20240708	34300	-87.93	20230712	3900	6.15	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
111	20240712	110744	57	100.00	KOSDAQ		금속	N	N	N	N	N	4150	-75	5	-1.78	1660957875	400611	11.46	4245	4280	4075	5490	2960	4225	4144.44	1.93	50768	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2120	-3.23	2.43	12	0.78	-1284.00	1705.00	34700	20230711	-88.04	3900	20240708	6.41	8670	-52.13	20240102	3900	6.41	20240708	34300	-87.90	20230712	3900	6.41	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
112	20240712	100747	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	-120	5	-2.84	1373361540	331006	9.47	4245	4280	4075	5490	2960	4225	4147.15	1.93	23453	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2097	-3.20	2.41	12	0.65	-1284.00	1705.00	34700	20230711	-88.17	3900	20240708	5.26	8670	-52.65	20240102	3900	5.26	20240708	34300	-88.03	20230712	3900	5.26	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
113	20240712	090743	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-70	5	-1.66	476623095	113508	3.25	4245	4280	4105	5490	2960	4225	4197.04	1.93	10974	4928	4576	4398	4046	3868	4487	3957	102	1265	200	2950	5	1	51086330	2123	-3.24	2.44	12	0.22	-1284.00	1705.00	34700	20230711	-88.03	3900	20240708	6.54	8670	-52.08	20240102	3900	6.54	20240708	34300	-87.89	20230712	3900	6.54	20240708	0.17	N	101670	200	102 억	983875	N	N	26	N	N
114	20240711	160740	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-145	5	-3.32	15408069400	3460015	93.24	4500	4750	4220	5680	3060	4370	4453.24	1.95	-11155	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2158	-3.29	2.48	12	6.77	-1284.00	1705.00	34700	20230711	-87.82	3900	20240708	8.33	8670	-51.27	20240102	3900	8.33	20240708	34700	-87.82	20230711	3900	8.33	20240708	0.10	N	101670	200	102 억	998713	N	N	26	N	N
115	20240711	150747	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	-130	5	-2.97	15142177500	3397158	91.55	4500	4750	4230	5680	3060	4370	4457.31	1.95	-16237	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2166	-3.30	2.49	12	6.65	-1284.00	1705.00	34700	20230711	-87.78	3900	20240708	8.72	8670	-51.10	20240102	3900	8.72	20240708	34700	-87.78	20230711	3900	8.72	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
116	20240711	140746	57	100.00	KOSDAQ		금속	N	N	N	N	N	4295	-75	5	-1.72	14541572095	3256289	87.75	4500	4750	4240	5680	3060	4370	4465.69	1.95	-6890	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2194	-3.35	2.52	12	6.37	-1284.00	1705.00	34700	20230711	-87.62	3900	20240708	10.13	8670	-50.46	20240102	3900	10.13	20240708	34700	-87.62	20230711	3900	10.13	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
117	20240711	130744	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-60	5	-1.37	13627222905	3043353	82.02	4500	4750	4300	5680	3060	4370	4477.70	1.95	34938	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2202	-3.36	2.53	12	5.96	-1284.00	1705.00	34700	20230711	-87.58	3900	20240708	10.51	8670	-50.29	20240102	3900	10.51	20240708	34700	-87.58	20230711	3900	10.51	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
118	20240711	120744	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	-25	5	-0.57	12875794080	2869986	77.34	4500	4750	4305	5680	3060	4370	4486.36	1.95	71900	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2220	-3.38	2.55	12	5.62	-1284.00	1705.00	34700	20230711	-87.48	3900	20240708	11.41	8670	-49.88	20240102	3900	11.41	20240708	34700	-87.48	20230711	3900	11.41	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
119	20240711	110741	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-10	5	-0.23	12266797850	2730722	73.59	4500	4750	4305	5680	3060	4370	4492.14	1.95	87161	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2227	-3.40	2.56	12	5.35	-1284.00	1705.00	34700	20230711	-87.44	3900	20240708	11.79	8670	-49.71	20240102	3900	11.79	20240708	34700	-87.44	20230711	3900	11.79	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
120	20240711	100743	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-30	5	-0.69	10969345400	2433048	65.57	4500	4750	4305	5680	3060	4370	4508.48	1.95	77310	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2217	-3.38	2.55	12	4.76	-1284.00	1705.00	34700	20230711	-87.49	3900	20240708	11.28	8670	-49.94	20240102	3900	11.28	20240708	34700	-87.49	20230711	3900	11.28	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
121	20240711	090740	57	100.00	KOSDAQ		금속	N	N	N	N	N	4580	210	2	4.81	5814325765	1268013	34.17	4500	4750	4500	5680	3060	4370	4585.38	1.95	3881	4923	4646	4273	3996	3623	4785	4135	102	1310	200	3050	5	1	51086330	2340	-3.57	2.69	12	2.48	-1284.00	1705.00	34700	20230711	-86.80	3900	20240708	17.44	8670	-47.17	20240102	3900	17.44	20240708	34700	-86.80	20230711	3900	17.44	20240708	0.10	N	101670	200	102 억	998713	N	N	20	N	N
122	20240710	160740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4370	360	2	8.98	13438501365	3125801	653.53	3970	4550	3900	5210	2810	4010	4297.75	1.87	41972	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2232	-3.40	2.56	12	6.12	-1284.00	1705.00	34700	20230711	-87.41	3900	20240710	12.05	8670	-49.60	20240102	3900	12.05	20240710	34700	-87.41	20230711	3900	12.05	20240710	0.09	N	101670	200	102 억	956234	N	N	20	N	N
123	20240710	150742	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4455	445	2	11.10	6390095115	1522931	318.41	3970	4550	3900	5210	2810	4010	4195.98	1.87	-4937	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2276	-3.47	2.61	12	2.98	-1284.00	1705.00	34700	20230711	-87.16	3900	20240710	14.23	8670	-48.62	20240102	3900	14.23	20240710	34700	-87.16	20230711	3900	14.23	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
124	20240710	140740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3915	-95	5	-2.37	1795668855	457642	95.68	3970	4000	3900	5210	2810	4010	3923.65	1.87	2497	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2000	-3.05	2.30	12	0.90	-1284.00	1705.00	34700	20230711	-88.72	3900	20240710	0.38	8670	-54.84	20240102	3900	0.38	20240710	34700	-88.72	20230711	3900	0.38	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
125	20240710	130740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3920	-90	5	-2.24	1591879350	405551	84.79	3970	4000	3900	5210	2810	4010	3925.12	1.87	2940	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2003	-3.05	2.30	12	0.79	-1284.00	1705.00	34700	20230711	-88.70	3900	20240710	0.51	8670	-54.79	20240102	3900	0.51	20240710	34700	-88.70	20230711	3900	0.51	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
126	20240710	120740	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3920	-90	5	-2.24	1468900300	374186	78.23	3970	4000	3900	5210	2810	4010	3925.48	1.87	3565	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2003	-3.05	2.30	12	0.73	-1284.00	1705.00	34700	20230711	-88.70	3900	20240710	0.51	8670	-54.79	20240102	3900	0.51	20240710	34700	-88.70	20230711	3900	0.51	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
127	20240710	110741	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3900	-110	5	-2.74	1233977020	314088	65.67	3970	4000	3900	5210	2810	4010	3928.63	1.87	3561	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	1992	-3.04	2.29	12	0.61	-1284.00	1705.00	34700	20230711	-88.76	3900	20240710	0.00	8670	-55.02	20240102	3900	0.00	20240710	34700	-88.76	20230711	3900	0.00	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
128	20240710	100736	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3920	-90	5	-2.24	885307535	224896	47.02	3970	4000	3900	5210	2810	4010	3936.36	1.87	3269	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2003	-3.05	2.30	12	0.44	-1284.00	1705.00	34700	20230711	-88.70	3900	20240710	0.51	8670	-54.79	20240102	3900	0.51	20240710	34700	-88.70	20230711	3900	0.51	20240710	0.09	N	101670	200	102 억	956234	N	N	32	N	N
129	20240710	090741	57	100.00	KOSDAQ		금속	N	N	N	N	N	3955	-55	5	-1.37	164055225	41337	8.64	3970	4000	3950	5210	2810	4010	3968.22	1.87	-2303	4140	4075	4035	3970	3930	4055	3950	102	1200	200	2800	5	1	51086330	2020	-3.08	2.32	12	0.08	-1284.00	1705.00	34700	20230711	-88.60	3900	20240708	1.41	8670	-54.38	20240102	3900	1.41	20240708	34700	-88.60	20230711	3900	1.41	20240708	0.09	N	101670	200	102 억	956234	N	N	32	N	N
130	20240709	160737	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	10	2	0.25	1911009995	474885	77.41	4075	4100	3995	5200	2800	4000	4024.17	1.96	-45580	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2049	-3.12	2.35	12	0.93	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	34700	-88.44	20230711	3900	2.82	20240708	0.10	N	101670	200	102 억	1002197	N	N	32	N	N
131	20240709	150739	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	15	2	0.38	1860856120	462372	75.37	4075	4100	3995	5200	2800	4000	4024.59	1.96	-43764	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2051	-3.13	2.35	12	0.91	-1284.00	1705.00	34700	20230711	-88.43	3900	20240708	2.95	8670	-53.69	20240102	3900	2.95	20240708	34700	-88.43	20230711	3900	2.95	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
132	20240709	140740	57	100.00	KOSDAQ		금속	N	N	N	N	N	4005	5	2	0.12	1650577240	409851	66.81	4075	4100	4000	5200	2800	4000	4027.26	1.96	-41729	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2046	-3.12	2.35	12	0.80	-1284.00	1705.00	34700	20230711	-88.46	3900	20240708	2.69	8670	-53.81	20240102	3900	2.69	20240708	34700	-88.46	20230711	3900	2.69	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
133	20240709	130742	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	10	2	0.25	1506788525	373944	60.95	4075	4100	4000	5200	2800	4000	4029.45	1.96	-33044	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2049	-3.12	2.35	12	0.73	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	34700	-88.44	20230711	3900	2.82	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
134	20240709	120743	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	15	2	0.38	1407294430	349109	56.90	4075	4100	4000	5200	2800	4000	4031.10	1.96	-30986	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2051	-3.13	2.35	12	0.68	-1284.00	1705.00	34700	20230711	-88.43	3900	20240708	2.95	8670	-53.69	20240102	3900	2.95	20240708	34700	-88.43	20230711	3900	2.95	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
135	20240709	110743	57	100.00	KOSDAQ		금속	N	N	N	N	N	4005	5	2	0.12	1274699180	316049	51.52	4075	4100	4000	5200	2800	4000	4033.23	1.96	-34067	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2046	-3.12	2.35	12	0.62	-1284.00	1705.00	34700	20230711	-88.46	3900	20240708	2.69	8670	-53.81	20240102	3900	2.69	20240708	34700	-88.46	20230711	3900	2.69	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
136	20240709	100740	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	15	2	0.38	885072150	219039	35.70	4075	4100	4005	5200	2800	4000	4040.71	1.96	-27057	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2051	-3.13	2.35	12	0.43	-1284.00	1705.00	34700	20230711	-88.43	3900	20240708	2.95	8670	-53.69	20240102	3900	2.95	20240708	34700	-88.43	20230711	3900	2.95	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
137	20240709	090739	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	45	2	1.12	424468480	104414	17.02	4075	4100	4020	5200	2800	4000	4065.24	1.96	-16192	4133	4066	3983	3916	3833	4025	3875	102	1200	200	2800	5	1	51086330	2066	-3.15	2.37	12	0.20	-1284.00	1705.00	34700	20230711	-88.34	3900	20240708	3.72	8670	-53.34	20240102	3900	3.72	20240708	34700	-88.34	20230711	3900	3.72	20240708	0.10	N	101670	200	102 억	1002197	N	N	0	N	N
138	20240708	160734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-15	5	-0.37	2402046805	602021	122.84	4015	4050	3900	5210	2815	4015	3989.95	1.84	61814	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2043	-3.12	2.35	12	1.18	-1284.00	1705.00	34700	20230711	-88.47	3900	20240708	2.56	8670	-53.86	20240102	3900	2.56	20240708	34700	-88.47	20230711	3900	2.56	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
139	20240708	150735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4005	-10	5	-0.25	2327756585	583455	119.05	4015	4050	3900	5210	2815	4015	3989.61	1.84	69777	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2046	-3.12	2.35	12	1.14	-1284.00	1705.00	34700	20230711	-88.46	3900	20240708	2.69	8670	-53.81	20240102	3900	2.69	20240708	34700	-88.46	20230711	3900	2.69	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
140	20240708	140737	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4005	-10	5	-0.25	2153244025	539879	110.16	4015	4050	3900	5210	2815	4015	3988.38	1.84	70930	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2046	-3.12	2.35	12	1.06	-1284.00	1705.00	34700	20230711	-88.46	3900	20240708	2.69	8670	-53.81	20240102	3900	2.69	20240708	34700	-88.46	20230711	3900	2.69	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
141	20240708	130734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3995	-20	5	-0.50	2041279265	511894	104.45	4015	4050	3900	5210	2815	4015	3987.70	1.84	69337	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2041	-3.11	2.34	12	1.00	-1284.00	1705.00	34700	20230711	-88.49	3900	20240708	2.44	8670	-53.92	20240102	3900	2.44	20240708	34700	-88.49	20230711	3900	2.44	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
142	20240708	120735	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4010	-5	5	-0.12	1827956605	458607	93.58	4015	4050	3900	5210	2815	4015	3985.89	1.84	81934	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2049	-3.12	2.35	12	0.90	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	34700	-88.44	20230711	3900	2.82	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
143	20240708	110733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-15	5	-0.37	1649055115	413947	84.47	4015	4050	3900	5210	2815	4015	3983.73	1.84	76252	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2043	-3.12	2.35	12	0.81	-1284.00	1705.00	34700	20230711	-88.47	3900	20240708	2.56	8670	-53.86	20240102	3900	2.56	20240708	34700	-88.47	20230711	3900	2.56	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
144	20240708	100733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4010	-5	5	-0.12	1029223745	259562	52.96	4015	4025	3900	5210	2815	4015	3965.23	1.84	55834	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2049	-3.12	2.35	12	0.51	-1284.00	1705.00	34700	20230711	-88.44	3900	20240708	2.82	8670	-53.75	20240102	3900	2.82	20240708	34700	-88.44	20230711	3900	2.82	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
145	20240708	090734	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3955	-60	5	-1.49	214822815	54153	11.05	4015	4015	3915	5210	2815	4015	3966.96	1.84	-5193	4091	4052	4001	3962	3911	4027	3937	102	1195	200	2810	5	1	51086330	2020	-3.08	2.32	12	0.11	-1284.00	1705.00	34700	20230711	-88.60	3915	20240708	1.02	8670	-54.38	20240102	3915	1.02	20240708	34700	-88.60	20230711	3915	1.02	20240708	0.10	N	101670	200	102 억	940333	N	N	0	N	N
146	20240705	160730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-20	5	-0.50	1950945790	487748	72.99	4020	4040	3950	5240	2825	4035	3999.90	1.84	-1414	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2051	-3.13	2.35	12	0.95	-1284.00	1705.00	34700	20230711	-88.43	3950	20240705	1.65	8670	-53.69	20240102	3950	1.65	20240705	34700	-88.43	20230711	3950	1.65	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
147	20240705	150733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-20	5	-0.50	1896696775	474243	70.97	4020	4040	3950	5240	2825	4035	3999.42	1.84	2357	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2051	-3.13	2.35	12	0.93	-1284.00	1705.00	34700	20230711	-88.43	3950	20240705	1.65	8670	-53.69	20240102	3950	1.65	20240705	34700	-88.43	20230711	3950	1.65	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
148	20240705	140733	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3995	-40	5	-0.99	1594025620	398417	59.63	4020	4040	3950	5240	2825	4035	4000.90	1.84	-1314	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2041	-3.11	2.34	12	0.78	-1284.00	1705.00	34700	20230711	-88.49	3950	20240705	1.14	8670	-53.92	20240102	3950	1.14	20240705	34700	-88.49	20230711	3950	1.14	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
149	20240705	130732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-35	5	-0.87	1399806025	349765	52.34	4020	4040	3950	5240	2825	4035	4002.13	1.84	-476	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2043	-3.12	2.35	12	0.68	-1284.00	1705.00	34700	20230711	-88.47	3950	20240705	1.27	8670	-53.86	20240102	3950	1.27	20240705	34700	-88.47	20230711	3950	1.27	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
150	20240705	120732	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-35	5	-0.87	1256700150	313981	46.99	4020	4040	3950	5240	2825	4035	4002.47	1.84	-2481	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2043	-3.12	2.35	12	0.61	-1284.00	1705.00	34700	20230711	-88.47	3950	20240705	1.27	8670	-53.86	20240102	3950	1.27	20240705	34700	-88.47	20230711	3950	1.27	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
151	20240705	110730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-20	5	-0.50	930155315	232418	34.78	4020	4040	3950	5240	2825	4035	4002.08	1.84	1152	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2051	-3.13	2.35	12	0.45	-1284.00	1705.00	34700	20230711	-88.43	3950	20240705	1.65	8670	-53.69	20240102	3950	1.65	20240705	34700	-88.43	20230711	3950	1.65	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
152	20240705	100730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-20	5	-0.50	772321565	193106	28.90	4020	4040	3950	5240	2825	4035	3999.47	1.84	-3550	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2051	-3.13	2.35	12	0.38	-1284.00	1705.00	34700	20230711	-88.43	3950	20240705	1.65	8670	-53.69	20240102	3950	1.65	20240705	34700	-88.43	20230711	3950	1.65	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
153	20240705	090731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3960	-75	5	-1.86	344000745	86294	12.91	4020	4020	3950	5240	2825	4035	3986.38	1.84	-9622	4231	4132	4071	3972	3911	4102	3942	102	1205	200	2820	5	1	51086330	2023	-3.08	2.32	12	0.17	-1284.00	1705.00	34700	20230711	-88.59	3950	20240705	0.25	8670	-54.33	20240102	3950	0.25	20240705	34700	-88.59	20230711	3950	0.25	20240705	0.10	N	101670	200	102 억	941797	N	N	0	N	N
154	20240704	160727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-85	5	-2.06	2678978050	660915	83.02	4170	4170	4010	5350	2885	4120	4053.44	1.92	-38032	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2061	-3.14	2.37	12	1.29	-1284.00	1705.00	34700	20230711	-88.37	4010	20240704	0.62	8670	-53.46	20240102	4010	0.62	20240704	34700	-88.37	20230711	4010	0.62	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
155	20240704	150731	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-90	5	-2.18	2555331235	630236	79.17	4170	4170	4010	5350	2885	4120	4054.56	1.92	-28796	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2059	-3.14	2.36	12	1.23	-1284.00	1705.00	34700	20230711	-88.39	4010	20240704	0.50	8670	-53.52	20240102	4010	0.50	20240704	34700	-88.39	20230711	4010	0.50	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
156	20240704	140730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-90	5	-2.18	2272128250	559929	70.34	4170	4170	4010	5350	2885	4120	4057.89	1.92	-21912	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2059	-3.14	2.36	12	1.10	-1284.00	1705.00	34700	20230711	-88.39	4010	20240704	0.50	8670	-53.52	20240102	4010	0.50	20240704	34700	-88.39	20230711	4010	0.50	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
157	20240704	130730	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-90	5	-2.18	2075910935	511270	64.23	4170	4170	4010	5350	2885	4120	4060.30	1.92	-24268	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2059	-3.14	2.36	12	1.00	-1284.00	1705.00	34700	20230711	-88.39	4010	20240704	0.50	8670	-53.52	20240102	4010	0.50	20240704	34700	-88.39	20230711	4010	0.50	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
158	20240704	120729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4045	-75	5	-1.82	1760624695	433149	54.41	4170	4170	4010	5350	2885	4120	4064.71	1.92	-23685	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2066	-3.15	2.37	12	0.85	-1284.00	1705.00	34700	20230711	-88.34	4010	20240704	0.87	8670	-53.34	20240102	4010	0.87	20240704	34700	-88.34	20230711	4010	0.87	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
159	20240704	110729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4050	-70	5	-1.70	1540003520	378665	47.57	4170	4170	4010	5350	2885	4120	4066.93	1.92	-21076	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2069	-3.15	2.38	12	0.74	-1284.00	1705.00	34700	20230711	-88.33	4010	20240704	1.00	8670	-53.29	20240102	4010	1.00	20240704	34700	-88.33	20230711	4010	1.00	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
160	20240704	100729	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-90	5	-2.18	1291308245	317324	39.86	4170	4170	4010	5350	2885	4120	4069.37	1.92	-15971	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2059	-3.14	2.36	12	0.62	-1284.00	1705.00	34700	20230711	-88.39	4010	20240704	0.50	8670	-53.52	20240102	4010	0.50	20240704	34700	-88.39	20230711	4010	0.50	20240704	0.09	N	101670	200	102 억	979811	N	N	0	N	N
161	20240704	090730	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	-15	5	-0.36	142566775	34584	4.34	4170	4170	4100	5350	2885	4120	4122.33	1.92	-9162	4393	4256	4138	4001	3883	4197	3942	102	1230	200	2880	5	1	51086330	2097	-3.20	2.41	12	0.07	-1284.00	1705.00	34700	20230711	-88.17	4020	20240703	2.11	8670	-52.65	20240102	4020	2.11	20240703	34700	-88.17	20230711	4020	2.11	20240703	0.09	N	101670	200	102 억	979811	N	N	0	N	N
162	20240703	160726	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4120	0	3	0.00	3264860315	784190	55.86	4220	4275	4020	5350	2885	4120	4163.36	1.86	27406	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2105	-3.21	2.42	12	1.54	-1284.00	1705.00	34700	20230711	-88.13	4020	20240703	2.49	8670	-52.48	20240102	4020	2.49	20240703	34700	-88.13	20230711	4020	2.49	20240703	0.09	N	101670	200	102 억	952323	N	N	0	N	N
163	20240703	150728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4130	10	2	0.24	3206070540	769923	54.84	4220	4275	4020	5350	2885	4120	4164.14	1.86	29130	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2110	-3.22	2.42	12	1.51	-1284.00	1705.00	34700	20230711	-88.10	4020	20240703	2.74	8670	-52.36	20240102	4020	2.74	20240703	34700	-88.10	20230711	4020	2.74	20240703	0.09	N	101670	200	102 억	952323	N	N	0	N	N
164	20240703	140728	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4110	-10	5	-0.24	3025892455	726122	51.72	4220	4275	4020	5350	2885	4120	4167.20	1.86	31479	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2100	-3.20	2.41	12	1.42	-1284.00	1705.00	34700	20230711	-88.16	4020	20240703	2.24	8670	-52.60	20240102	4020	2.24	20240703	34700	-88.16	20230711	4020	2.24	20240703	0.09	N	101670	200	102 억	952323	N	N	0	N	N
165	20240703	130727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4105	-15	5	-0.36	2769124445	663530	47.26	4220	4275	4020	5350	2885	4120	4173.32	1.86	16366	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2097	-3.20	2.41	12	1.30	-1284.00	1705.00	34700	20230711	-88.17	4020	20240703	2.11	8670	-52.65	20240102	4020	2.11	20240703	34700	-88.17	20230711	4020	2.11	20240703	0.09	N	101670	200	102 억	952323	N	N	0	N	N
166	20240703	120727	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4110	-10	5	-0.24	2551809245	610572	43.49	4220	4275	4020	5350	2885	4120	4179.37	1.86	12337	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2100	-3.20	2.41	12	1.20	-1284.00	1705.00	34700	20230711	-88.16	4020	20240703	2.24	8670	-52.60	20240102	4020	2.24	20240703	34700	-88.16	20230711	4020	2.24	20240703	0.09	N	101670	200	102 억	952323	N	N	0	N	N
167	20240703	110729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	5	2	0.12	2181073545	520003	37.04	4220	4275	4100	5350	2885	4120	4194.35	1.86	6462	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2107	-3.21	2.42	12	1.02	-1284.00	1705.00	34700	20230711	-88.11	4040	20240701	2.10	8670	-52.42	20240102	4040	2.10	20240701	34700	-88.11	20230711	4040	2.10	20240701	0.09	N	101670	200	102 억	952323	N	N	0	N	N
168	20240703	100729	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	40	2	0.97	1695608035	402434	28.67	4220	4275	4140	5350	2885	4120	4213.38	1.86	19006	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2125	-3.24	2.44	12	0.79	-1284.00	1705.00	34700	20230711	-88.01	4040	20240701	2.97	8670	-52.02	20240102	4040	2.97	20240701	34700	-88.01	20230711	4040	2.97	20240701	0.09	N	101670	200	102 억	952323	N	N	0	N	N
169	20240703	090726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	115	2	2.79	387816615	92060	6.56	4220	4250	4180	5350	2885	4120	4212.65	1.86	11861	4586	4352	4216	3982	3846	4285	3915	102	1230	200	2880	5	1	51086330	2164	-3.30	2.48	12	0.18	-1284.00	1705.00	34700	20230711	-87.80	4040	20240701	4.83	8670	-51.15	20240102	4040	4.83	20240701	34700	-87.80	20230711	4040	4.83	20240701	0.09	N	101670	200	102 억	952323	N	N	0	N	N
170	20240702	160725	57	100.00	KOSDAQ		금속	N	N	N	N	N	4120	25	2	0.61	5931899625	1399205	243.36	4230	4450	4080	5320	2870	4095	4239.53	2.10	-120633	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2105	-3.21	2.42	12	2.74	-1284.00	1705.00	34700	20230711	-88.13	4040	20240701	1.98	8670	-52.48	20240102	4040	1.98	20240701	34700	-88.13	20230711	4040	1.98	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
171	20240702	150726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-5	5	-0.12	5841236935	1377069	239.51	4230	4450	4080	5320	2870	4095	4241.79	2.10	-118838	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2089	-3.19	2.40	12	2.70	-1284.00	1705.00	34700	20230711	-88.21	4040	20240701	1.24	8670	-52.83	20240102	4040	1.24	20240701	34700	-88.21	20230711	4040	1.24	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
172	20240702	140726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	35	2	0.85	5581349610	1313708	228.49	4230	4450	4095	5320	2870	4095	4248.55	2.10	-117018	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2110	-3.22	2.42	12	2.57	-1284.00	1705.00	34700	20230711	-88.10	4040	20240701	2.23	8670	-52.36	20240102	4040	2.23	20240701	34700	-88.10	20230711	4040	2.23	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
173	20240702	130726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	35	2	0.85	5417235350	1274019	221.59	4230	4450	4095	5320	2870	4095	4252.08	2.10	-114203	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2110	-3.22	2.42	12	2.49	-1284.00	1705.00	34700	20230711	-88.10	4040	20240701	2.23	8670	-52.36	20240102	4040	2.23	20240701	34700	-88.10	20230711	4040	2.23	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
174	20240702	120726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	35	2	0.85	5135113275	1205576	209.69	4230	4450	4105	5320	2870	4095	4259.47	2.10	-106302	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2110	-3.22	2.42	12	2.36	-1284.00	1705.00	34700	20230711	-88.10	4040	20240701	2.23	8670	-52.36	20240102	4040	2.23	20240701	34700	-88.10	20230711	4040	2.23	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
175	20240702	110726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	60	2	1.47	4820346060	1129243	196.41	4230	4450	4130	5320	2870	4095	4268.65	2.10	-105247	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2123	-3.24	2.44	12	2.21	-1284.00	1705.00	34700	20230711	-88.03	4040	20240701	2.85	8670	-52.08	20240102	4040	2.85	20240701	34700	-88.03	20230711	4040	2.85	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
176	20240702	100726	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	80	2	1.95	4381903075	1024006	178.11	4230	4450	4130	5320	2870	4095	4279.18	2.10	-96131	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2133	-3.25	2.45	12	2.00	-1284.00	1705.00	34700	20230711	-87.97	4040	20240701	3.34	8670	-51.85	20240102	4040	3.34	20240701	34700	-87.97	20230711	4040	3.34	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
177	20240702	090727	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	250	2	6.11	2167205190	500487	87.05	4230	4450	4225	5320	2870	4095	4330.19	2.10	-7823	4225	4160	4100	4035	3975	4130	4005	102	1225	200	2860	5	1	51086330	2220	-3.38	2.55	12	0.98	-1284.00	1705.00	34700	20230711	-87.48	4040	20240701	7.55	8670	-49.88	20240102	4040	7.55	20240701	34700	-87.48	20230711	4040	7.55	20240701	0.09	N	101670	200	102 억	1072899	N	N	0	N	N
178	20240701	160723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4095	-70	5	-1.68	2326785725	570826	114.66	4165	4165	4040	5410	2920	4165	4076.16	2.07	16771	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2092	-3.19	2.40	12	1.12	-1284.00	1705.00	34700	20230711	-88.20	4040	20240701	1.36	8670	-52.77	20240102	4040	1.36	20240701	34700	-88.20	20230711	4040	1.36	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
179	20240701	150725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4085	-80	5	-1.92	2248005845	551559	110.79	4165	4165	4040	5410	2920	4165	4075.73	2.07	17708	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2087	-3.18	2.40	12	1.08	-1284.00	1705.00	34700	20230711	-88.23	4040	20240701	1.11	8670	-52.88	20240102	4040	1.11	20240701	34700	-88.23	20230711	4040	1.11	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
180	20240701	140724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4095	-70	5	-1.68	2002975965	491555	98.73	4165	4165	4040	5410	2920	4165	4074.77	2.07	12114	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2092	-3.19	2.40	12	0.96	-1284.00	1705.00	34700	20230711	-88.20	4040	20240701	1.36	8670	-52.77	20240102	4040	1.36	20240701	34700	-88.20	20230711	4040	1.36	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
181	20240701	130724	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4105	-60	5	-1.44	1922934885	472018	94.81	4165	4165	4040	5410	2920	4165	4073.86	2.07	12650	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2097	-3.20	2.41	12	0.92	-1284.00	1705.00	34700	20230711	-88.17	4040	20240701	1.61	8670	-52.65	20240102	4040	1.61	20240701	34700	-88.17	20230711	4040	1.61	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
182	20240701	120725	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4115	-50	5	-1.20	1807396150	443839	89.15	4165	4165	4040	5410	2920	4165	4072.19	2.07	16763	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2102	-3.20	2.41	12	0.87	-1284.00	1705.00	34700	20230711	-88.14	4040	20240701	1.86	8670	-52.54	20240102	4040	1.86	20240701	34700	-88.14	20230711	4040	1.86	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
183	20240701	110723	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4090	-75	5	-1.80	1604637410	394403	79.22	4165	4165	4040	5410	2920	4165	4068.52	2.07	16491	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2089	-3.19	2.40	12	0.77	-1284.00	1705.00	34700	20230711	-88.21	4040	20240701	1.24	8670	-52.83	20240102	4040	1.24	20240701	34700	-88.21	20230711	4040	1.24	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
184	20240701	100722	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4075	-90	5	-2.16	1350945015	332402	66.77	4165	4165	4040	5410	2920	4165	4064.19	2.07	3530	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2082	-3.17	2.39	12	0.65	-1284.00	1705.00	34700	20230711	-88.26	4040	20240701	0.87	8670	-53.00	20240102	4040	0.87	20240701	34700	-88.26	20230711	4040	0.87	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N
185	20240701	090721	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4085	-80	5	-1.92	275390700	67353	13.53	4165	4165	4050	5410	2920	4165	4088.77	2.07	-4380	4311	4237	4176	4102	4041	4207	4072	102	1245	200	2910	5	1	51086330	2087	-3.18	2.40	12	0.13	-1284.00	1705.00	34700	20230711	-88.23	4050	20240701	0.86	8670	-52.88	20240102	4050	0.86	20240701	34700	-88.23	20230711	4050	0.86	20240701	0.11	N	101670	200	102 억	1056005	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History