KissMeData/033310/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3765	140	2	3.86	321772160	87519	160.13	3615	3790	3575	4710	2540	3625	3676.59	0.74	0	29254	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1519	28.96	1.05	12	0.22	130.00	3592.00	11200	20220920	-66.38	3450	20230726	9.13	5810	-35.20	20230414	3450	9.13	20230726	11200	-66.38	20220920	3450	9.13	20230726	0.95	N	033310	500	201 억	298499	N	N	2	N	N
3	20230731	150416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3770	145	2	4.00	306087315	83367	152.53	3615	3770	3575	4710	2540	3625	3671.56	0.74	0	29252	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1521	29.00	1.05	12	0.21	130.00	3592.00	11200	20220920	-66.34	3450	20230726	9.28	5810	-35.11	20230414	3450	9.28	20230726	11200	-66.34	20220920	3450	9.28	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
4	20230731	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3750	125	2	3.45	268658295	73375	134.25	3615	3760	3575	4710	2540	3625	3661.44	0.74	0	24227	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1513	28.85	1.04	12	0.18	130.00	3592.00	11200	20220920	-66.52	3450	20230726	8.70	5810	-35.46	20230414	3450	8.70	20230726	11200	-66.52	20220920	3450	8.70	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
5	20230731	130417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3740	115	2	3.17	255012350	69726	127.57	3615	3760	3575	4710	2540	3625	3657.35	0.74	0	23795	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1509	28.77	1.04	12	0.17	130.00	3592.00	11200	20220920	-66.61	3450	20230726	8.41	5810	-35.63	20230414	3450	8.41	20230726	11200	-66.61	20220920	3450	8.41	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
6	20230731	120421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	95	2	2.62	221364855	60724	111.10	3615	3760	3575	4710	2540	3625	3645.43	0.74	0	23043	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1501	28.62	1.04	12	0.15	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
7	20230731	110421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3720	95	2	2.62	190916810	52565	96.18	3615	3725	3575	4710	2540	3625	3632.01	0.74	0	17002	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1501	28.62	1.04	12	0.13	130.00	3592.00	11200	20220920	-66.79	3450	20230726	7.83	5810	-35.97	20230414	3450	7.83	20230726	11200	-66.79	20220920	3450	7.83	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
8	20230731	100421	57	100.00	KOSDAQ		금속	N	N	N	N	N	3610	-15	5	-0.41	95798670	26541	48.56	3615	3650	3575	4710	2540	3625	3609.46	0.74	0	6326	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1456	27.77	1.01	12	0.07	130.00	3592.00	11200	20220920	-67.77	3450	20230726	4.64	5810	-37.87	20230414	3450	4.64	20230726	11200	-67.77	20220920	3450	4.64	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
9	20230731	090416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3615	-10	5	-0.28	18075	5	0.01	3615	3615	3615	4710	2540	3625	3615.00	0.74	0	57	3761	3692	3611	3542	3461	3652	3502	202	1085	500	2460	5	1	40342231	1458	27.81	1.01	12	0.00	130.00	3592.00	11200	20220920	-67.72	3450	20230726	4.78	5810	-37.78	20230414	3450	4.78	20230726	11200	-67.72	20220920	3450	4.78	20230726	0.95	N	033310	500	201 억	298499	N	N	1	N	N
10	20230728	160417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	20	2	0.55	193880850	53686	76.99	3680	3680	3530	4685	2525	3605	3611.38	0.69	0	21423	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1462	27.88	1.01	12	0.13	130.00	3592.00	11200	20220920	-67.63	3450	20230726	5.07	5810	-37.61	20230414	3450	5.07	20230726	11200	-67.63	20220920	3450	5.07	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
11	20230728	150416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	20	2	0.55	177361345	49130	70.46	3680	3680	3530	4685	2525	3605	3610.04	0.69	0	19006	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1462	27.88	1.01	12	0.12	130.00	3592.00	11200	20220920	-67.63	3450	20230726	5.07	5810	-37.61	20230414	3450	5.07	20230726	11200	-67.63	20220920	3450	5.07	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
12	20230728	140415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	20	2	0.55	172817065	47874	68.66	3680	3680	3530	4685	2525	3605	3609.83	0.69	0	18931	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1462	27.88	1.01	12	0.12	130.00	3592.00	11200	20220920	-67.63	3450	20230726	5.07	5810	-37.61	20230414	3450	5.07	20230726	11200	-67.63	20220920	3450	5.07	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
13	20230728	130416	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	25	2	0.69	163030880	45169	64.78	3680	3680	3530	4685	2525	3605	3609.35	0.69	0	19239	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1464	27.92	1.01	12	0.11	130.00	3592.00	11200	20220920	-67.59	3450	20230726	5.22	5810	-37.52	20230414	3450	5.22	20230726	11200	-67.59	20220920	3450	5.22	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
14	20230728	120414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3635	30	2	0.83	148529855	41163	59.03	3680	3680	3530	4685	2525	3605	3608.33	0.69	0	16348	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1466	27.96	1.01	12	0.10	130.00	3592.00	11200	20220920	-67.54	3450	20230726	5.36	5810	-37.44	20230414	3450	5.36	20230726	11200	-67.54	20220920	3450	5.36	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
15	20230728	110417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	25	2	0.69	69094610	19088	27.38	3680	3680	3560	4685	2525	3605	3619.79	0.69	0	8837	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1464	27.92	1.01	12	0.05	130.00	3592.00	11200	20220920	-67.59	3450	20230726	5.22	5810	-37.52	20230414	3450	5.22	20230726	11200	-67.59	20220920	3450	5.22	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
16	20230728	100414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3625	20	2	0.55	35579280	9878	14.17	3680	3680	3560	4685	2525	3605	3601.87	0.69	0	4317	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1462	27.88	1.01	12	0.02	130.00	3592.00	11200	20220920	-67.63	3450	20230726	5.07	5810	-37.61	20230414	3450	5.07	20230726	11200	-67.63	20220920	3450	5.07	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
17	20230728	090417	57	100.00	KOSDAQ		금속	N	N	N	N	N	3630	25	2	0.69	2802245	762	1.09	3680	3680	3625	4685	2525	3605	3677.49	0.69	0	-151	3721	3662	3566	3507	3411	3692	3537	202	1080	500	2450	5	1	40342231	1464	27.92	1.01	12	0.00	130.00	3592.00	11200	20220920	-67.59	3450	20230726	5.22	5810	-37.52	20230414	3450	5.22	20230726	11200	-67.59	20220920	3450	5.22	20230726	0.94	N	033310	500	201 억	277076	N	N	1	N	N
18	20230727	160415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3605	135	2	3.89	249981965	69721	30.65	3470	3625	3470	4510	2430	3470	3585.45	0.60	17937	34708	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1454	27.73	1.00	12	0.17	130.00	3592.00	11200	20220920	-67.81	3450	20230726	4.49	5810	-37.95	20230414	3450	4.49	20230726	11200	-67.81	20220920	3450	4.49	20230726	0.95	N	033310	500	201 억	242244	N	N	1	N	N
19	20230727	150415	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	110	2	3.17	214120395	59732	26.26	3470	3625	3470	4510	2430	3470	3584.68	0.60	17937	29615	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1444	27.54	1.00	12	0.15	130.00	3592.00	11200	20220920	-68.04	3450	20230726	3.77	5810	-38.38	20230414	3450	3.77	20230726	11200	-68.04	20220920	3450	3.77	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
20	20230727	140412	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	130	2	3.75	193001095	53851	23.67	3470	3625	3470	4510	2430	3470	3583.98	0.60	17937	29325	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1452	27.69	1.00	12	0.13	130.00	3592.00	11200	20220920	-67.86	3450	20230726	4.35	5810	-38.04	20230414	3450	4.35	20230726	11200	-67.86	20220920	3450	4.35	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
21	20230727	130414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3600	130	2	3.75	156243705	43656	19.19	3470	3625	3470	4510	2430	3470	3578.97	0.60	17937	22532	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1452	27.69	1.00	12	0.11	130.00	3592.00	11200	20220920	-67.86	3450	20230726	4.35	5810	-38.04	20230414	3450	4.35	20230726	11200	-67.86	20220920	3450	4.35	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
22	20230727	120414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3580	110	2	3.17	143515395	40100	17.63	3470	3625	3470	4510	2430	3470	3578.94	0.60	17937	20273	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1444	27.54	1.00	12	0.10	130.00	3592.00	11200	20220920	-68.04	3450	20230726	3.77	5810	-38.38	20230414	3450	3.77	20230726	11200	-68.04	20220920	3450	3.77	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
23	20230727	110414	57	100.00	KOSDAQ		금속	N	N	N	N	N	3570	100	2	2.88	116276795	32513	14.29	3470	3625	3470	4510	2430	3470	3576.32	0.60	17937	16137	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1440	27.46	0.99	12	0.08	130.00	3592.00	11200	20220920	-68.12	3450	20230726	3.48	5810	-38.55	20230414	3450	3.48	20230726	11200	-68.12	20220920	3450	3.48	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
24	20230727	100413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3560	90	2	2.59	46616410	13080	5.75	3470	3590	3470	4510	2430	3470	3563.95	0.60	17937	4118	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1436	27.38	0.99	12	0.03	130.00	3592.00	11200	20220920	-68.21	3450	20230726	3.19	5810	-38.73	20230414	3450	3.19	20230726	11200	-68.21	20220920	3450	3.19	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
25	20230727	090413	57	100.00	KOSDAQ		금속	N	N	N	N	N	3565	95	2	2.74	21410695	6033	2.65	3470	3570	3470	4510	2430	3470	3548.93	0.60	17937	-122	3856	3662	3556	3362	3256	3610	3310	202	1040	500	2350	5	1	40342231	1438	27.42	0.99	12	0.01	130.00	3592.00	11200	20220920	-68.17	3450	20230726	3.33	5810	-38.64	20230414	3450	3.33	20230726	11200	-68.17	20220920	3450	3.33	20230726	0.95	N	033310	500	201 억	242244	N	N	2	N	N
26	20230726	160412	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3470	-280	5	-7.47	802828060	227160	154.08	3680	3750	3450	4875	2625	3750	3534.20	0.56	0	17131	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1400	26.69	0.97	12	0.56	130.00	3592.00	11200	20220920	-69.02	3450	20230726	0.58	5810	-40.28	20230414	3450	0.58	20230726	11200	-69.02	20220920	3450	0.58	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
27	20230726	150414	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3495	-255	5	-6.80	735892160	207995	141.08	3680	3750	3450	4875	2625	3750	3538.03	0.56	0	5363	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1410	26.88	0.97	12	0.52	130.00	3592.00	11200	20220920	-68.79	3450	20230726	1.30	5810	-39.85	20230414	3450	1.30	20230726	11200	-68.79	20220920	3450	1.30	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
28	20230726	140414	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3505	-245	5	-6.53	636919760	179729	121.91	3680	3750	3450	4875	2625	3750	3543.78	0.56	0	-569	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1414	26.96	0.98	12	0.45	130.00	3592.00	11200	20220920	-68.71	3450	20230726	1.59	5810	-39.67	20230414	3450	1.59	20230726	11200	-68.71	20220920	3450	1.59	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
29	20230726	130410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3495	-255	5	-6.80	510723620	143501	97.33	3680	3750	3460	4875	2625	3750	3559.02	0.56	0	-2811	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1410	26.88	0.97	12	0.36	130.00	3592.00	11200	20220920	-68.79	3460	20230726	1.01	5810	-39.85	20230414	3460	1.01	20230726	11200	-68.79	20220920	3460	1.01	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
30	20230726	120413	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3530	-220	5	-5.87	422783105	118421	80.32	3680	3750	3465	4875	2625	3750	3570.17	0.56	0	894	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1424	27.15	0.98	12	0.29	130.00	3592.00	11200	20220920	-68.48	3465	20230726	1.88	5810	-39.24	20230414	3465	1.88	20230726	11200	-68.48	20220920	3465	1.88	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
31	20230726	110411	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3565	-185	5	-4.93	387437540	108436	73.55	3680	3750	3465	4875	2625	3750	3572.96	0.56	0	745	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1438	27.42	0.99	12	0.27	130.00	3592.00	11200	20220920	-68.17	3465	20230726	2.89	5810	-38.64	20230414	3465	2.89	20230726	11200	-68.17	20220920	3465	2.89	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
32	20230726	100415	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3560	-190	5	-5.07	194468645	53589	36.35	3680	3750	3560	4875	2625	3750	3628.89	0.56	0	-9811	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1436	27.38	0.99	12	0.13	130.00	3592.00	11200	20220920	-68.21	3560	20230726	0.00	5810	-38.73	20230414	3560	0.00	20230726	11200	-68.21	20220920	3560	0.00	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
33	20230726	090408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3705	-45	5	-1.20	21571440	5858	3.97	3680	3750	3680	4875	2625	3750	3682.39	0.56	0	317	3896	3822	3756	3682	3616	3790	3650	202	1125	500	2550	5	1	40342231	1495	28.50	1.03	12	0.01	130.00	3592.00	11200	20220920	-66.92	3680	20230726	0.68	5810	-36.23	20230414	3680	0.68	20230726	11200	-66.92	20220920	3680	0.68	20230726	0.97	N	033310	500	201 억	224307	N	N	2	N	N
34	20230725	160409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3750	-35	5	-0.92	551381360	147184	133.51	3795	3830	3690	4920	2650	3785	3746.20	0.49	0	25735	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1513	28.85	1.04	12	0.36	130.00	3592.00	11200	20220920	-66.52	3690	20230725	1.63	5810	-35.46	20230414	3690	1.63	20230725	11200	-66.52	20220920	3690	1.63	20230725	0.97	N	033310	500	201 억	198564	N	N	2	N	N
35	20230725	150406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3740	-45	5	-1.19	496289925	132357	120.06	3795	3830	3690	4920	2650	3785	3749.63	0.49	0	23983	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1509	28.77	1.04	12	0.33	130.00	3592.00	11200	20220920	-66.61	3690	20230725	1.36	5810	-35.63	20230414	3690	1.36	20230725	11200	-66.61	20220920	3690	1.36	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
36	20230725	140407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3740	-45	5	-1.19	430963470	114836	104.17	3795	3830	3690	4920	2650	3785	3752.86	0.49	0	23114	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1509	28.77	1.04	12	0.28	130.00	3592.00	11200	20220920	-66.61	3690	20230725	1.36	5810	-35.63	20230414	3690	1.36	20230725	11200	-66.61	20220920	3690	1.36	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
37	20230725	130410	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3755	-30	5	-0.79	337033005	89593	81.27	3795	3830	3690	4920	2650	3785	3761.82	0.49	0	20110	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1515	28.88	1.05	12	0.22	130.00	3592.00	11200	20220920	-66.47	3690	20230725	1.76	5810	-35.37	20230414	3690	1.76	20230725	11200	-66.47	20220920	3690	1.76	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
38	20230725	120409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3765	-20	5	-0.53	298960270	79462	72.08	3795	3830	3690	4920	2650	3785	3762.30	0.49	0	21566	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1519	28.96	1.05	12	0.20	130.00	3592.00	11200	20220920	-66.38	3690	20230725	2.03	5810	-35.20	20230414	3690	2.03	20230725	11200	-66.38	20220920	3690	2.03	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
39	20230725	110409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3795	10	2	0.26	284106050	75509	68.49	3795	3830	3690	4920	2650	3785	3762.55	0.49	0	20994	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1531	29.19	1.06	12	0.19	130.00	3592.00	11200	20220920	-66.12	3690	20230725	2.85	5810	-34.68	20230414	3690	2.85	20230725	11200	-66.12	20220920	3690	2.85	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
40	20230725	100407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3750	-35	5	-0.92	164222390	43948	39.87	3795	3795	3690	4920	2650	3785	3736.74	0.49	0	-3661	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1513	28.85	1.04	12	0.11	130.00	3592.00	11200	20220920	-66.52	3690	20230725	1.63	5810	-35.46	20230414	3690	1.63	20230725	11200	-66.52	20220920	3690	1.63	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
41	20230725	090407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	0	3	0.00	7063795	1870	1.70	3795	3795	3740	4920	2650	3785	3777.43	0.49	0	-163	3988	3886	3813	3711	3638	3850	3675	202	1135	500	2570	5	1	40342231	1527	29.12	1.05	12	0.00	130.00	3592.00	11200	20220920	-66.21	3740	20230725	1.20	5810	-34.85	20230414	3740	1.20	20230725	11200	-66.21	20220920	3740	1.20	20230725	0.97	N	033310	500	201 억	198564	N	N	1	N	N
42	20230724	160407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3785	-130	5	-3.32	414405450	109272	243.71	3915	3915	3740	5080	2745	3915	3792.42	0.54	0	-21302	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1527	29.12	1.05	12	0.27	130.00	3592.00	11200	20220920	-66.21	3740	20230724	1.20	5810	-34.85	20230414	3740	1.20	20230724	11200	-66.21	20220920	3740	1.20	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
43	20230724	150406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3805	-110	5	-2.81	398628835	105117	234.45	3915	3915	3740	5080	2745	3915	3792.24	0.54	0	-21134	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1535	29.27	1.06	12	0.26	130.00	3592.00	11200	20220920	-66.03	3740	20230724	1.74	5810	-34.51	20230414	3740	1.74	20230724	11200	-66.03	20220920	3740	1.74	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
44	20230724	140405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3760	-155	5	-3.96	357779500	94301	210.32	3915	3915	3750	5080	2745	3915	3794.02	0.54	0	-21348	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1517	28.92	1.05	12	0.23	130.00	3592.00	11200	20220920	-66.43	3750	20230724	0.27	5810	-35.28	20230414	3750	0.27	20230724	11200	-66.43	20220920	3750	0.27	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
45	20230724	130406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3780	-135	5	-3.45	263585460	69247	154.45	3915	3915	3755	5080	2745	3915	3806.45	0.54	0	-20250	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1525	29.08	1.05	12	0.17	130.00	3592.00	11200	20220920	-66.25	3755	20230724	0.67	5810	-34.94	20230414	3755	0.67	20230724	11200	-66.25	20220920	3755	0.67	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
46	20230724	120406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3770	-145	5	-3.70	226437825	59404	132.49	3915	3915	3765	5080	2745	3915	3811.83	0.54	0	-19302	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1521	29.00	1.05	12	0.15	130.00	3592.00	11200	20220920	-66.34	3765	20230724	0.13	5810	-35.11	20230414	3765	0.13	20230724	11200	-66.34	20220920	3765	0.13	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
47	20230724	110409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3795	-120	5	-3.07	166444065	43531	97.09	3915	3915	3785	5080	2745	3915	3823.58	0.54	0	-17155	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1531	29.19	1.06	12	0.11	130.00	3592.00	11200	20220920	-66.12	3785	20230724	0.26	5810	-34.68	20230414	3785	0.26	20230724	11200	-66.12	20220920	3785	0.26	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
48	20230724	100404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3810	-105	5	-2.68	109236810	28487	63.54	3915	3915	3805	5080	2745	3915	3834.62	0.54	0	-12390	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1537	29.31	1.06	12	0.07	130.00	3592.00	11200	20220920	-65.98	3805	20230724	0.13	5810	-34.42	20230414	3805	0.13	20230724	11200	-65.98	20220920	3805	0.13	20230724	0.98	N	033310	500	201 억	219774	N	N	1	N	N
49	20230724	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3850	-65	5	-1.66	18044895	4654	10.38	3915	3915	3850	5080	2745	3915	3877.29	0.54	0	-4353	3961	3937	3906	3882	3851	3950	3895	202	1167	500	2660	5	1	40342231	1553	29.62	1.07	12	0.01	130.00	3592.00	11200	20220920	-65.62	3820	20230719	0.79	5810	-33.73	20230414	3820	0.79	20230719	11200	-65.62	20220920	3820	0.79	20230719	0.98	N	033310	500	201 억	219774	N	N	1	N	N
50	20230721	160402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3915	40	2	1.03	173892365	44636	87.04	3875	3930	3875	5030	2715	3875	3895.79	0.54	0	225	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1579	30.12	1.09	12	0.11	130.00	3592.00	11200	20220920	-65.04	3820	20230719	2.49	5810	-32.62	20230414	3820	2.49	20230719	11200	-65.04	20220920	3820	2.49	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
51	20230721	150406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	25	2	0.65	150166835	38561	75.19	3875	3930	3875	5030	2715	3875	3894.27	0.54	0	1136	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1573	30.00	1.09	12	0.10	130.00	3592.00	11200	20220920	-65.18	3820	20230719	2.09	5810	-32.87	20230414	3820	2.09	20230719	11200	-65.18	20220920	3820	2.09	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
52	20230721	140404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3905	30	2	0.77	101469890	26043	50.78	3875	3930	3875	5030	2715	3875	3896.24	0.54	0	3650	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1575	30.04	1.09	12	0.06	130.00	3592.00	11200	20220920	-65.13	3820	20230719	2.23	5810	-32.79	20230414	3820	2.23	20230719	11200	-65.13	20220920	3820	2.23	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
53	20230721	130403	57	100.00	KOSDAQ		금속	N	N	N	N	N	3920	45	2	1.16	82120125	21084	41.11	3875	3930	3875	5030	2715	3875	3894.90	0.54	0	4177	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1581	30.15	1.09	12	0.05	130.00	3592.00	11200	20220920	-65.00	3820	20230719	2.62	5810	-32.53	20230414	3820	2.62	20230719	11200	-65.00	20220920	3820	2.62	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
54	20230721	120408	57	100.00	KOSDAQ		금속	N	N	N	N	N	3910	35	2	0.90	73329740	18828	36.71	3875	3930	3875	5030	2715	3875	3894.72	0.54	0	4329	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1577	30.08	1.09	12	0.05	130.00	3592.00	11200	20220920	-65.09	3820	20230719	2.36	5810	-32.70	20230414	3820	2.36	20230719	11200	-65.09	20220920	3820	2.36	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
55	20230721	110405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3905	30	2	0.77	58365925	15004	29.26	3875	3930	3875	5030	2715	3875	3890.02	0.54	0	4089	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1575	30.04	1.09	12	0.04	130.00	3592.00	11200	20220920	-65.13	3820	20230719	2.23	5810	-32.79	20230414	3820	2.23	20230719	11200	-65.13	20220920	3820	2.23	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
56	20230721	100406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	5	2	0.13	23157070	5959	11.62	3875	3915	3875	5030	2715	3875	3886.07	0.54	0	577	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1565	29.85	1.08	12	0.01	130.00	3592.00	11200	20220920	-65.36	3820	20230719	1.57	5810	-33.22	20230414	3820	1.57	20230719	11200	-65.36	20220920	3820	1.57	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
57	20230721	090406	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	15	2	0.39	504125	130	0.25	3875	3890	3875	5030	2715	3875	3877.88	0.54	0	-83	3965	3920	3885	3840	3805	3902	3822	202	1157	500	2630	5	1	40342231	1569	29.92	1.08	12	0.00	130.00	3592.00	11200	20220920	-65.27	3820	20230719	1.83	5810	-33.05	20230414	3820	1.83	20230719	11200	-65.27	20220920	3820	1.83	20230719	0.98	N	033310	500	201 억	219551	N	N	1	N	N
58	20230720	160404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3875	-25	5	-0.64	198339490	51125	61.09	3900	3930	3850	5070	2730	3900	3879.50	0.54	0	1224	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1563	29.81	1.08	12	0.13	130.00	3592.00	11200	20220920	-65.40	3820	20230719	1.44	5810	-33.30	20230414	3820	1.44	20230719	11200	-65.40	20220920	3820	1.44	20230719	0.98	N	033310	500	201 억	218312	N	N	1	N	N
59	20230720	150402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	-10	5	-0.26	171151265	44140	52.75	3900	3930	3850	5070	2730	3900	3877.46	0.54	0	489	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1569	29.92	1.08	12	0.11	130.00	3592.00	11200	20220920	-65.27	3820	20230719	1.83	5810	-33.05	20230414	3820	1.83	20230719	11200	-65.27	20220920	3820	1.83	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
60	20230720	140401	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	0	3	0.00	87415930	22479	26.86	3900	3930	3850	5070	2730	3900	3888.78	0.54	0	-2078	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1573	30.00	1.09	12	0.06	130.00	3592.00	11200	20220920	-65.18	3820	20230719	2.09	5810	-32.87	20230414	3820	2.09	20230719	11200	-65.18	20220920	3820	2.09	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
61	20230720	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	3890	-10	5	-0.26	73014010	18776	22.44	3900	3930	3850	5070	2730	3900	3888.69	0.54	0	-1321	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1569	29.92	1.08	12	0.05	130.00	3592.00	11200	20220920	-65.27	3820	20230719	1.83	5810	-33.05	20230414	3820	1.83	20230719	11200	-65.27	20220920	3820	1.83	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
62	20230720	120405	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-15	5	-0.38	62660535	16113	19.26	3900	3930	3850	5070	2730	3900	3888.82	0.54	0	-1040	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1567	29.88	1.08	12	0.04	130.00	3592.00	11200	20220920	-65.31	3820	20230719	1.70	5810	-33.13	20230414	3820	1.70	20230719	11200	-65.31	20220920	3820	1.70	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
63	20230720	110404	57	100.00	KOSDAQ		금속	N	N	N	N	N	3900	0	3	0.00	38515305	9915	11.85	3900	3900	3850	5070	2730	3900	3884.55	0.54	0	-1272	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1573	30.00	1.09	12	0.02	130.00	3592.00	11200	20220920	-65.18	3820	20230719	2.09	5810	-32.87	20230414	3820	2.09	20230719	11200	-65.18	20220920	3820	2.09	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
64	20230720	100401	57	100.00	KOSDAQ		금속	N	N	N	N	N	3880	-20	5	-0.51	24342470	6266	7.49	3900	3900	3850	5070	2730	3900	3884.85	0.54	0	-1230	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1565	29.85	1.08	12	0.02	130.00	3592.00	11200	20220920	-65.36	3820	20230719	1.57	5810	-33.22	20230414	3820	1.57	20230719	11200	-65.36	20220920	3820	1.57	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
65	20230720	090400	57	100.00	KOSDAQ		금속	N	N	N	N	N	3885	-15	5	-0.38	4930890	1267	1.51	3900	3900	3875	5070	2730	3900	3891.78	0.54	0	-856	4006	3952	3886	3832	3766	3920	3800	202	1170	500	2650	5	1	40342231	1567	29.88	1.08	12	0.00	130.00	3592.00	11200	20220920	-65.31	3820	20230719	1.70	5810	-33.13	20230414	3820	1.70	20230719	11200	-65.31	20220920	3820	1.70	20230719	0.98	N	033310	500	201 억	218312	N	N	0	N	N
66	20230719	160409	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3900	0	3	0.00	319874195	82485	69.48	3910	3940	3820	5070	2730	3900	3877.96	0.53	0	6056	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1573	30.00	1.09	12	0.20	130.00	3592.00	11200	20220920	-65.18	3820	20230719	2.09	5810	-32.87	20230414	3820	2.09	20230719	11200	-65.18	20220920	3820	2.09	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
67	20230719	150407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3865	-35	5	-0.90	281189965	72520	61.09	3910	3940	3820	5070	2730	3900	3877.41	0.53	0	5227	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1559	29.73	1.08	12	0.18	130.00	3592.00	11200	20220920	-65.49	3820	20230719	1.18	5810	-33.48	20230414	3820	1.18	20230719	11200	-65.49	20220920	3820	1.18	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
68	20230719	140408	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3900	0	3	0.00	224068080	57751	48.65	3910	3940	3820	5070	2730	3900	3879.90	0.53	0	7457	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1573	30.00	1.09	12	0.14	130.00	3592.00	11200	20220920	-65.18	3820	20230719	2.09	5810	-32.87	20230414	3820	2.09	20230719	11200	-65.18	20220920	3820	2.09	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
69	20230719	130404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3875	-25	5	-0.64	218048505	56200	47.34	3910	3940	3820	5070	2730	3900	3879.87	0.53	0	7752	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1563	29.81	1.08	12	0.14	130.00	3592.00	11200	20220920	-65.40	3820	20230719	1.44	5810	-33.30	20230414	3820	1.44	20230719	11200	-65.40	20220920	3820	1.44	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
70	20230719	120407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3885	-15	5	-0.38	198459535	51155	43.09	3910	3940	3820	5070	2730	3900	3879.57	0.53	0	8019	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1567	29.88	1.08	12	0.13	130.00	3592.00	11200	20220920	-65.31	3820	20230719	1.70	5810	-33.13	20230414	3820	1.70	20230719	11200	-65.31	20220920	3820	1.70	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
71	20230719	110407	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3910	10	2	0.26	187278060	48287	40.67	3910	3940	3820	5070	2730	3900	3878.44	0.53	0	8665	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1577	30.08	1.09	12	0.12	130.00	3592.00	11200	20220920	-65.09	3820	20230719	2.36	5810	-32.70	20230414	3820	2.36	20230719	11200	-65.09	20220920	3820	2.36	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
72	20230719	100405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3860	-40	5	-1.03	71341560	18469	15.56	3910	3920	3820	5070	2730	3900	3862.77	0.53	0	-1873	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1557	29.69	1.07	12	0.05	130.00	3592.00	11200	20220920	-65.54	3820	20230719	1.05	5810	-33.56	20230414	3820	1.05	20230719	11200	-65.54	20220920	3820	1.05	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
73	20230719	090405	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3900	0	3	0.00	5389890	1383	1.16	3910	3920	3880	5070	2730	3900	3897.25	0.53	0	-144	4046	3972	3936	3862	3826	3955	3845	202	1170	500	2650	5	1	40342231	1573	30.00	1.09	12	0.00	130.00	3592.00	11200	20220920	-65.18	3880	20230719	0.52	5810	-32.87	20230414	3880	0.52	20230719	11200	-65.18	20220920	3880	0.52	20230719	1.02	N	033310	500	201 억	212256	N	N	1	N	N
74	20230718	160404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3900	-100	5	-2.50	462534865	117635	91.31	4000	4010	3900	5200	2800	4000	3931.95	0.65	0	-51546	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1573	30.00	1.09	12	0.29	130.00	3592.00	11200	20220920	-65.18	3900	20230718	0.00	5810	-32.87	20230414	3900	0.00	20230718	11200	-65.18	20220920	3900	0.00	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
75	20230718	150404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3910	-90	5	-2.25	382632960	97209	75.45	4000	4010	3905	5200	2800	4000	3936.19	0.65	0	-50986	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1577	30.08	1.09	12	0.24	130.00	3592.00	11200	20220920	-65.09	3905	20230718	0.13	5810	-32.70	20230414	3905	0.13	20230718	11200	-65.09	20220920	3905	0.13	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
76	20230718	140402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3925	-75	5	-1.88	335526615	85182	66.12	4000	4010	3905	5200	2800	4000	3938.94	0.65	0	-46104	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1583	30.19	1.09	12	0.21	130.00	3592.00	11200	20220920	-64.96	3905	20230718	0.51	5810	-32.44	20230414	3905	0.51	20230718	11200	-64.96	20220920	3905	0.51	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
77	20230718	130403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3915	-85	5	-2.12	306989120	77906	60.47	4000	4010	3905	5200	2800	4000	3940.51	0.65	0	-44761	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1579	30.12	1.09	12	0.19	130.00	3592.00	11200	20220920	-65.04	3905	20230718	0.26	5810	-32.62	20230414	3905	0.26	20230718	11200	-65.04	20220920	3905	0.26	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
78	20230718	120404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3930	-70	5	-1.75	254682085	64571	50.12	4000	4010	3905	5200	2800	4000	3944.22	0.65	0	-40544	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1585	30.23	1.09	12	0.16	130.00	3592.00	11200	20220920	-64.91	3905	20230718	0.64	5810	-32.36	20230414	3905	0.64	20230718	11200	-64.91	20220920	3905	0.64	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
79	20230718	110406	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3965	-35	5	-0.88	243336050	61683	47.88	4000	4010	3905	5200	2800	4000	3944.95	0.65	0	-39185	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1600	30.50	1.10	12	0.15	130.00	3592.00	11200	20220920	-64.60	3905	20230718	1.54	5810	-31.76	20230414	3905	1.54	20230718	11200	-64.60	20220920	3905	1.54	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
80	20230718	100402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3925	-75	5	-1.88	181692265	45998	35.70	4000	4010	3910	5200	2800	4000	3950.00	0.65	0	-31850	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1583	30.19	1.09	12	0.11	130.00	3592.00	11200	20220920	-64.96	3910	20230718	0.38	5810	-32.44	20230414	3910	0.38	20230718	11200	-64.96	20220920	3910	0.38	20230718	1.04	N	033310	500	201 억	263802	N	N	1	N	N
81	20230718	090402	57	100.00	KOSDAQ		금속	N	N	N	N	N	3995	-5	5	-0.12	4455590	1114	0.86	4000	4010	3995	5200	2800	4000	3999.63	0.65	0	-772	4083	4041	3998	3956	3913	4020	3935	202	1200	500	2720	5	1	40342231	1612	30.73	1.11	12	0.00	130.00	3592.00	11200	20220920	-64.33	3955	20230717	1.01	5810	-31.24	20230414	3955	1.01	20230717	11200	-64.33	20220920	3955	1.01	20230717	1.04	N	033310	500	201 억	263802	N	N	1	N	N
82	20230717	160403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-20	5	-0.50	511041025	127955	172.96	4040	4040	3955	5220	2815	4020	3993.91	0.53	0	51421	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1614	30.77	1.11	12	0.32	130.00	3592.00	11200	20220920	-64.29	3955	20230717	1.14	5810	-31.15	20230414	3955	1.14	20230717	11200	-64.29	20220920	3955	1.14	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
83	20230717	150401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	0	3	0.00	478491180	119822	161.96	4040	4040	3955	5220	2815	4020	3993.35	0.53	0	51309	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1622	30.92	1.12	12	0.30	130.00	3592.00	11200	20220920	-64.11	3955	20230717	1.64	5810	-30.81	20230414	3955	1.64	20230717	11200	-64.11	20220920	3955	1.64	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
84	20230717	140403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	10	2	0.25	421662275	105627	142.78	4040	4040	3955	5220	2815	4020	3991.99	0.53	0	39110	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1626	31.00	1.12	12	0.26	130.00	3592.00	11200	20220920	-64.02	3955	20230717	1.90	5810	-30.64	20230414	3955	1.90	20230717	11200	-64.02	20220920	3955	1.90	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
85	20230717	130359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-5	5	-0.12	292355835	73343	99.14	4040	4040	3955	5220	2815	4020	3986.15	0.53	0	27023	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1620	30.88	1.12	12	0.18	130.00	3592.00	11200	20220920	-64.15	3955	20230717	1.52	5810	-30.90	20230414	3955	1.52	20230717	11200	-64.15	20220920	3955	1.52	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
86	20230717	120404	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	0	3	0.00	281584350	70659	95.51	4040	4040	3955	5220	2815	4020	3985.12	0.53	0	25497	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1622	30.92	1.12	12	0.18	130.00	3592.00	11200	20220920	-64.11	3955	20230717	1.64	5810	-30.81	20230414	3955	1.64	20230717	11200	-64.11	20220920	3955	1.64	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
87	20230717	110400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	-20	5	-0.50	121364180	30492	41.22	4040	4040	3955	5220	2815	4020	3980.20	0.53	0	-4492	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1614	30.77	1.11	12	0.08	130.00	3592.00	11200	20220920	-64.29	3955	20230717	1.14	5810	-31.15	20230414	3955	1.14	20230717	11200	-64.29	20220920	3955	1.14	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
88	20230717	100401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3990	-30	5	-0.75	75565905	18999	25.68	4040	4040	3960	5220	2815	4020	3977.36	0.53	0	-6373	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1610	30.69	1.11	12	0.05	130.00	3592.00	11200	20220920	-64.38	3960	20230717	0.76	5810	-31.33	20230414	3960	0.76	20230717	11200	-64.38	20220920	3960	0.76	20230717	1.04	N	033310	500	201 억	212381	N	N	1	N	N
89	20230717	090400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4000	-20	5	-0.50	5038340	1254	1.70	4040	4040	4000	5220	2815	4020	4017.81	0.53	0	-1250	4103	4061	4013	3971	3923	4037	3947	202	1202	500	2730	5	1	40342231	1614	30.77	1.11	12	0.00	130.00	3592.00	11200	20220920	-64.29	3965	20230714	0.88	5810	-31.15	20230414	3965	0.88	20230714	11200	-64.29	20220920	3965	0.88	20230714	1.04	N	033310	500	201 억	212381	N	N	1	N	N
90	20230714	160359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	-25	5	-0.62	294513325	73424	134.41	4055	4055	3965	5250	2835	4045	4011.11	0.56	0	-5542	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1622	30.92	1.12	12	0.18	130.00	3592.00	11200	20220920	-64.11	3965	20230714	1.39	5810	-30.81	20230414	3965	1.39	20230714	11200	-64.11	20220920	3965	1.39	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
91	20230714	150401	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4025	-20	5	-0.49	252614180	62962	115.26	4055	4055	3965	5250	2835	4045	4012.17	0.56	0	-7992	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1624	30.96	1.12	12	0.16	130.00	3592.00	11200	20220920	-64.06	3965	20230714	1.51	5810	-30.72	20230414	3965	1.51	20230714	11200	-64.06	20220920	3965	1.51	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
92	20230714	140402	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-10	5	-0.25	228811670	57056	104.44	4055	4055	3965	5250	2835	4045	4010.30	0.56	0	-9164	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1628	31.04	1.12	12	0.14	130.00	3592.00	11200	20220920	-63.97	3965	20230714	1.77	5810	-30.55	20230414	3965	1.77	20230714	11200	-63.97	20220920	3965	1.77	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
93	20230714	130358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-10	5	-0.25	217571200	54274	99.35	4055	4055	3965	5250	2835	4045	4008.76	0.56	0	-8369	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1628	31.04	1.12	12	0.13	130.00	3592.00	11200	20220920	-63.97	3965	20230714	1.77	5810	-30.55	20230414	3965	1.77	20230714	11200	-63.97	20220920	3965	1.77	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
94	20230714	120358	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4010	-35	5	-0.87	161424915	40259	73.70	4055	4055	3965	5250	2835	4045	4009.66	0.56	0	-9895	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1618	30.85	1.12	12	0.10	130.00	3592.00	11200	20220920	-64.20	3965	20230714	1.13	5810	-30.98	20230414	3965	1.13	20230714	11200	-64.20	20220920	3965	1.13	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
95	20230714	110400	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4045	0	3	0.00	114528945	28508	52.19	4055	4055	3985	5250	2835	4045	4017.43	0.56	0	-8760	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1632	31.12	1.13	12	0.07	130.00	3592.00	11200	20220920	-63.88	3985	20230714	1.51	5810	-30.38	20230414	3985	1.51	20230714	11200	-63.88	20220920	3985	1.51	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
96	20230714	100403	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3995	-50	5	-1.24	94894950	23616	43.23	4055	4055	3985	5250	2835	4045	4018.25	0.56	0	-8338	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1612	30.73	1.11	12	0.06	130.00	3592.00	11200	20220920	-64.33	3985	20230714	0.25	5810	-31.24	20230414	3985	0.25	20230714	11200	-64.33	20220920	3985	0.25	20230714	1.05	N	033310	500	201 억	224058	N	N	1	N	N
97	20230714	090401	57	100.00	KOSDAQ		금속	N	N	N	N	N	4050	5	2	0.12	12032475	2968	5.43	4055	4055	4050	5250	2835	4045	4054.07	0.56	0	235	4151	4097	4071	4017	3991	4085	4005	202	1207	500	2750	5	1	40342231	1634	31.15	1.13	12	0.01	130.00	3592.00	11200	20220920	-63.84	3985	20230712	1.63	5810	-30.29	20230414	3985	1.63	20230712	11200	-63.84	20220920	3985	1.63	20230712	1.05	N	033310	500	201 억	224058	N	N	1	N	N
98	20230713	160359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	0	3	0.00	222689795	54601	56.02	4045	4125	4045	5250	2835	4045	4078.49	0.52	0	15203	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1632	31.12	1.13	12	0.14	130.00	3592.00	11200	20220920	-63.88	3985	20230712	1.51	5810	-30.38	20230414	3985	1.51	20230712	11200	-63.88	20220920	3985	1.51	20230712	1.04	N	033310	500	201 억	208855	N	N	1	N	N
99	20230713	150356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	15	2	0.37	212974130	52200	53.56	4045	4125	4045	5250	2835	4045	4079.96	0.52	0	15203	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1638	31.23	1.13	12	0.13	130.00	3592.00	11200	20220920	-63.75	3985	20230712	1.88	5810	-30.12	20230414	3985	1.88	20230712	11200	-63.75	20220920	3985	1.88	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
100	20230713	140355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4060	15	2	0.37	179870015	44041	45.19	4045	4125	4045	5250	2835	4045	4084.15	0.52	0	15202	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1638	31.23	1.13	12	0.11	130.00	3592.00	11200	20220920	-63.75	3985	20230712	1.88	5810	-30.12	20230414	3985	1.88	20230712	11200	-63.75	20220920	3985	1.88	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
101	20230713	130358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	30	2	0.74	157308450	38488	39.49	4045	4125	4045	5250	2835	4045	4087.21	0.52	0	15482	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1644	31.35	1.13	12	0.10	130.00	3592.00	11200	20220920	-63.62	3985	20230712	2.26	5810	-29.86	20230414	3985	2.26	20230712	11200	-63.62	20220920	3985	2.26	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
102	20230713	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	35	2	0.87	139804600	34177	35.07	4045	4125	4045	5250	2835	4045	4090.60	0.52	0	15707	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1646	31.38	1.14	12	0.08	130.00	3592.00	11200	20220920	-63.57	3985	20230712	2.38	5810	-29.78	20230414	3985	2.38	20230712	11200	-63.57	20220920	3985	2.38	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
103	20230713	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4120	75	2	1.85	128473500	31401	32.22	4045	4125	4045	5250	2835	4045	4091.38	0.52	0	15273	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1662	31.69	1.15	12	0.08	130.00	3592.00	11200	20220920	-63.21	3985	20230712	3.39	5810	-29.09	20230414	3985	3.39	20230712	11200	-63.21	20220920	3985	3.39	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
104	20230713	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	35	2	0.87	51552325	12650	12.98	4045	4095	4045	5250	2835	4045	4075.28	0.52	0	2217	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1646	31.38	1.14	12	0.03	130.00	3592.00	11200	20220920	-63.57	3985	20230712	2.38	5810	-29.78	20230414	3985	2.38	20230712	11200	-63.57	20220920	3985	2.38	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
105	20230713	090326	57	100.00	KOSDAQ		금속	N	N	N	N	N	4045	0	3	0.00	3345215	827	0.85	4045	4045	4045	5250	2835	4045	4045.00	0.52	0	0	4211	4127	4056	3972	3901	4092	3937	202	1207	500	2750	5	1	40342231	1632	31.12	1.13	12	0.00	130.00	3592.00	11200	20220920	-63.88	3985	20230712	1.51	5810	-30.38	20230414	3985	1.51	20230712	11200	-63.88	20220920	3985	1.51	20230712	1.04	N	033310	500	201 억	208855	N	N	0	N	N
106	20230712	160354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4045	-100	5	-2.41	392579270	97412	142.36	4140	4140	3985	5380	2905	4145	4030.07	0.54	0	-10509	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1632	31.12	1.13	12	0.24	130.00	3592.00	11200	20220920	-63.88	3985	20230712	1.51	5810	-30.38	20230414	3985	1.51	20230712	11200	-63.88	20220920	3985	1.51	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
107	20230712	150354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-110	5	-2.65	376152230	93353	136.43	4140	4140	3985	5380	2905	4145	4029.35	0.54	0	-10108	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1628	31.04	1.12	12	0.23	130.00	3592.00	11200	20220920	-63.97	3985	20230712	1.25	5810	-30.55	20230414	3985	1.25	20230712	11200	-63.97	20220920	3985	1.25	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
108	20230712	140352	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4040	-105	5	-2.53	356355165	88440	129.25	4140	4140	3985	5380	2905	4145	4029.34	0.54	0	-10036	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1630	31.08	1.12	12	0.22	130.00	3592.00	11200	20220920	-63.93	3985	20230712	1.38	5810	-30.46	20230414	3985	1.38	20230712	11200	-63.93	20220920	3985	1.38	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
109	20230712	130353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-115	5	-2.77	331714785	82320	120.31	4140	4140	3985	5380	2905	4145	4029.58	0.54	0	-8988	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1626	31.00	1.12	12	0.20	130.00	3592.00	11200	20220920	-64.02	3985	20230712	1.13	5810	-30.64	20230414	3985	1.13	20230712	11200	-64.02	20220920	3985	1.13	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
110	20230712	120354	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	-125	5	-3.02	298884115	74160	108.38	4140	4140	3985	5380	2905	4145	4030.26	0.54	0	-5275	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1622	30.92	1.12	12	0.18	130.00	3592.00	11200	20220920	-64.11	3985	20230712	0.88	5810	-30.81	20230414	3985	0.88	20230712	11200	-64.11	20220920	3985	0.88	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
111	20230712	110353	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4030	-115	5	-2.77	134517045	33101	48.37	4140	4140	4030	5380	2905	4145	4063.84	0.54	0	-6845	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1626	31.00	1.12	12	0.08	130.00	3592.00	11200	20220920	-64.02	4030	20230712	0.00	5810	-30.64	20230414	4030	0.00	20230712	11200	-64.02	20220920	4030	0.00	20230712	1.03	N	033310	500	201 억	219763	N	N	1	N	N
112	20230712	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-60	5	-1.45	43064370	10532	15.39	4140	4140	4065	5380	2905	4145	4088.91	0.54	0	-2095	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1648	31.42	1.14	12	0.03	130.00	3592.00	11200	20220920	-63.53	4035	20230706	1.24	5810	-29.69	20230414	4035	1.24	20230706	11200	-63.53	20220920	4035	1.24	20230706	1.03	N	033310	500	201 억	219763	N	N	1	N	N
113	20230712	090354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	-40	5	-0.97	5849470	1417	2.07	4140	4140	4105	5380	2905	4145	4128.07	0.54	0	-620	4255	4200	4135	4080	4015	4167	4047	202	1237	500	2810	5	1	40342231	1656	31.58	1.14	12	0.00	130.00	3592.00	11200	20220920	-63.35	4035	20230706	1.73	5810	-29.35	20230414	4035	1.73	20230706	11200	-63.35	20220920	4035	1.73	20230706	1.03	N	033310	500	201 억	219763	N	N	1	N	N
114	20230711	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	-5	5	-0.12	280482485	68193	160.19	4190	4190	4070	5390	2905	4150	4113.07	0.53	0	6123	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1672	31.88	1.15	12	0.17	130.00	3592.00	11200	20220920	-62.99	4035	20230706	2.73	5810	-28.66	20230414	4035	2.73	20230706	11200	-62.99	20220920	4035	2.73	20230706	0.97	N	033310	500	201 억	213632	N	N	1	N	N
115	20230711	150348	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-55	5	-1.33	245897295	59767	140.39	4190	4190	4070	5390	2905	4150	4114.27	0.53	0	2829	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1652	31.50	1.14	12	0.15	130.00	3592.00	11200	20220920	-63.44	4035	20230706	1.49	5810	-29.52	20230414	4035	1.49	20230706	11200	-63.44	20220920	4035	1.49	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
116	20230711	140348	57	100.00	KOSDAQ		금속	N	N	N	N	N	4115	-35	5	-0.84	224523780	54555	128.15	4190	4190	4070	5390	2905	4150	4115.55	0.53	0	3088	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1660	31.65	1.15	12	0.14	130.00	3592.00	11200	20220920	-63.26	4035	20230706	1.98	5810	-29.17	20230414	4035	1.98	20230706	11200	-63.26	20220920	4035	1.98	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
117	20230711	130342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	-45	5	-1.08	167688650	40668	95.53	4190	4190	4070	5390	2905	4150	4123.36	0.53	0	4492	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1656	31.58	1.14	12	0.10	130.00	3592.00	11200	20220920	-63.35	4035	20230706	1.73	5810	-29.35	20230414	4035	1.73	20230706	11200	-63.35	20220920	4035	1.73	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
118	20230711	120351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	-45	5	-1.08	140103195	33929	79.70	4190	4190	4070	5390	2905	4150	4129.31	0.53	0	3811	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1656	31.58	1.14	12	0.08	130.00	3592.00	11200	20220920	-63.35	4035	20230706	1.73	5810	-29.35	20230414	4035	1.73	20230706	11200	-63.35	20220920	4035	1.73	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
119	20230711	110353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4110	-40	5	-0.96	114506040	27661	64.98	4190	4190	4070	5390	2905	4150	4139.62	0.53	0	2892	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1658	31.62	1.14	12	0.07	130.00	3592.00	11200	20220920	-63.30	4035	20230706	1.86	5810	-29.26	20230414	4035	1.86	20230706	11200	-63.30	20220920	4035	1.86	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
120	20230711	100351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	20	2	0.48	53333940	12789	30.04	4190	4190	4140	5390	2905	4150	4170.30	0.53	0	2841	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1682	32.08	1.16	12	0.03	130.00	3592.00	11200	20220920	-62.77	4035	20230706	3.35	5810	-28.23	20230414	4035	3.35	20230706	11200	-62.77	20220920	4035	3.35	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
121	20230711	090350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	40	2	0.96	2095000	500	1.17	4190	4190	4190	5390	2905	4150	4190.00	0.53	0	-7	4283	4216	4133	4066	3983	4175	4025	202	1242	500	2820	5	1	40342231	1690	32.23	1.17	12	0.00	130.00	3592.00	11200	20220920	-62.59	4035	20230706	3.84	5810	-27.88	20230414	4035	3.84	20230706	11200	-62.59	20220920	4035	3.84	20230706	0.97	N	033310	500	201 억	213632	N	N	0	N	N
122	20230710	160349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4150	-25	5	-0.60	174927850	42311	95.35	4175	4200	4050	5420	2925	4175	4134.34	0.53	0	-1386	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1674	31.92	1.16	12	0.10	130.00	3592.00	11200	20220920	-62.95	4035	20230706	2.85	5810	-28.57	20230414	4035	2.85	20230706	11200	-62.95	20220920	4035	2.85	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
123	20230710	150347	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-20	5	-0.48	156875180	37943	85.51	4175	4200	4050	5420	2925	4175	4134.50	0.53	0	-767	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1676	31.96	1.16	12	0.09	130.00	3592.00	11200	20220920	-62.90	4035	20230706	2.97	5810	-28.49	20230414	4035	2.97	20230706	11200	-62.90	20220920	4035	2.97	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
124	20230710	140345	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	-15	5	-0.36	131194660	31750	71.55	4175	4200	4050	5420	2925	4175	4132.12	0.53	0	598	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1678	32.00	1.16	12	0.08	130.00	3592.00	11200	20220920	-62.86	4035	20230706	3.10	5810	-28.40	20230414	4035	3.10	20230706	11200	-62.86	20220920	4035	3.10	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
125	20230710	130343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	-5	5	-0.12	122107915	29563	66.62	4175	4200	4050	5420	2925	4175	4130.43	0.53	0	701	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1682	32.08	1.16	12	0.07	130.00	3592.00	11200	20220920	-62.77	4035	20230706	3.35	5810	-28.23	20230414	4035	3.35	20230706	11200	-62.77	20220920	4035	3.35	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
126	20230710	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-35	5	-0.84	100045885	24261	54.68	4175	4200	4050	5420	2925	4175	4123.73	0.53	0	3246	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1670	31.85	1.15	12	0.06	130.00	3592.00	11200	20220920	-63.04	4035	20230706	2.60	5810	-28.74	20230414	4035	2.60	20230706	11200	-63.04	20220920	4035	2.60	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
127	20230710	110350	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	0	3	0.00	90903950	22058	49.71	4175	4200	4050	5420	2925	4175	4121.13	0.53	0	3264	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1684	32.12	1.16	12	0.05	130.00	3592.00	11200	20220920	-62.72	4035	20230706	3.47	5810	-28.14	20230414	4035	3.47	20230706	11200	-62.72	20220920	4035	3.47	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
128	20230710	100349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-35	5	-0.84	55459025	13533	30.50	4175	4175	4050	5420	2925	4175	4098.06	0.53	0	1000	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1670	31.85	1.15	12	0.03	130.00	3592.00	11200	20220920	-63.04	4035	20230706	2.60	5810	-28.74	20230414	4035	2.60	20230706	11200	-63.04	20220920	4035	2.60	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
129	20230710	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-35	5	-0.84	769670	185	0.42	4175	4175	4135	5420	2925	4175	4160.38	0.53	0	-139	4271	4222	4136	4087	4001	4247	4112	202	1247	500	2830	5	1	40342231	1670	31.85	1.15	12	0.00	130.00	3592.00	11200	20220920	-63.04	4035	20230706	2.60	5810	-28.74	20230414	4035	2.60	20230706	11200	-63.04	20220920	4035	2.60	20230706	0.99	N	033310	500	201 억	215018	N	N	0	N	N
130	20230707	160343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	70	2	1.71	182400285	44373	48.79	4065	4185	4050	5330	2875	4105	4110.64	0.54	0	-1827	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1684	32.12	1.16	12	0.11	130.00	3592.00	11200	20220920	-62.72	4035	20230706	3.47	5810	-28.14	20230414	4035	3.47	20230706	11200	-62.72	20220920	4035	3.47	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
131	20230707	150346	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	65	2	1.58	170391585	41496	45.63	4065	4185	4050	5330	2875	4105	4106.22	0.54	0	-2128	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1682	32.08	1.16	12	0.10	130.00	3592.00	11200	20220920	-62.77	4035	20230706	3.35	5810	-28.23	20230414	4035	3.35	20230706	11200	-62.77	20220920	4035	3.35	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
132	20230707	140351	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	25	2	0.61	130885410	32002	35.19	4065	4135	4050	5330	2875	4105	4089.81	0.54	0	-2876	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1666	31.77	1.15	12	0.08	130.00	3592.00	11200	20220920	-63.13	4035	20230706	2.35	5810	-28.92	20230414	4035	2.35	20230706	11200	-63.13	20220920	4035	2.35	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
133	20230707	130349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4115	10	2	0.24	107395425	26300	28.92	4065	4115	4050	5330	2875	4105	4083.29	0.54	0	-2367	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1660	31.65	1.15	12	0.07	130.00	3592.00	11200	20220920	-63.26	4035	20230706	1.98	5810	-29.17	20230414	4035	1.98	20230706	11200	-63.26	20220920	4035	1.98	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
134	20230707	120349	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	-30	5	-0.73	49200910	12095	13.30	4065	4105	4050	5330	2875	4105	4067.16	0.54	0	-2126	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1644	31.35	1.13	12	0.03	130.00	3592.00	11200	20220920	-63.62	4035	20230706	0.99	5810	-29.86	20230414	4035	0.99	20230706	11200	-63.62	20220920	4035	0.99	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
135	20230707	110348	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	-40	5	-0.97	36529970	8981	9.88	4065	4105	4050	5330	2875	4105	4066.49	0.54	0	-793	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1640	31.27	1.13	12	0.02	130.00	3592.00	11200	20220920	-63.71	4035	20230706	0.74	5810	-30.03	20230414	4035	0.74	20230706	11200	-63.71	20220920	4035	0.74	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
136	20230707	100347	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-25	5	-0.61	14462870	3551	3.90	4065	4105	4050	5330	2875	4105	4070.70	0.54	0	241	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1646	31.38	1.14	12	0.01	130.00	3592.00	11200	20220920	-63.57	4035	20230706	1.12	5810	-29.78	20230414	4035	1.12	20230706	11200	-63.57	20220920	4035	1.12	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
137	20230707	090346	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-20	5	-0.49	4230210	1038	1.14	4065	4085	4065	5330	2875	4105	4067.00	0.54	0	594	4198	4151	4093	4046	3988	4175	4070	202	1227	500	2790	5	1	40342231	1648	31.42	1.14	12	0.00	130.00	3592.00	11200	20220920	-63.53	4035	20230706	1.24	5810	-29.69	20230414	4035	1.24	20230706	11200	-63.53	20220920	4035	1.24	20230706	1.00	N	033310	500	201 억	216579	N	N	0	N	N
138	20230706	160346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4105	5	2	0.12	367188340	90211	128.38	4100	4140	4035	5330	2870	4100	4070.30	0.56	0	-9160	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1656	31.58	1.14	12	0.22	130.00	3592.00	11200	20220920	-63.35	4035	20230706	1.73	5810	-29.35	20230414	4035	1.73	20230706	11200	-63.35	20220920	4035	1.73	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
139	20230706	150347	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4100	0	3	0.00	315585325	77603	110.44	4100	4140	4035	5330	2870	4100	4066.66	0.56	0	-9125	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1654	31.54	1.14	12	0.19	130.00	3592.00	11200	20220920	-63.39	4035	20230706	1.61	5810	-29.43	20230414	4035	1.61	20230706	11200	-63.39	20220920	4035	1.61	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
140	20230706	140345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4065	-35	5	-0.85	273114375	67247	95.70	4100	4140	4035	5330	2870	4100	4061.36	0.56	0	-11340	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1640	31.27	1.13	12	0.17	130.00	3592.00	11200	20220920	-63.71	4035	20230706	0.74	5810	-30.03	20230414	4035	0.74	20230706	11200	-63.71	20220920	4035	0.74	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
141	20230706	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4065	-35	5	-0.85	189506940	46649	66.39	4100	4140	4035	5330	2870	4100	4062.40	0.56	0	-11714	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1640	31.27	1.13	12	0.12	130.00	3592.00	11200	20220920	-63.71	4035	20230706	0.74	5810	-30.03	20230414	4035	0.74	20230706	11200	-63.71	20220920	4035	0.74	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
142	20230706	120345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4080	-20	5	-0.49	133104795	32737	46.59	4100	4140	4035	5330	2870	4100	4065.88	0.56	0	-7589	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1646	31.38	1.14	12	0.08	130.00	3592.00	11200	20220920	-63.57	4035	20230706	1.12	5810	-29.78	20230414	4035	1.12	20230706	11200	-63.57	20220920	4035	1.12	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
143	20230706	110348	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4075	-25	5	-0.61	122922750	30240	43.04	4100	4140	4035	5330	2870	4100	4064.91	0.56	0	-7576	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1644	31.35	1.13	12	0.07	130.00	3592.00	11200	20220920	-63.62	4035	20230706	0.99	5810	-29.86	20230414	4035	0.99	20230706	11200	-63.62	20220920	4035	0.99	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
144	20230706	100344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4055	-45	5	-1.10	84789925	20881	29.72	4100	4140	4035	5330	2870	4100	4060.63	0.56	0	-4998	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1636	31.19	1.13	12	0.05	130.00	3592.00	11200	20220920	-63.79	4035	20230706	0.50	5810	-30.21	20230414	4035	0.50	20230706	11200	-63.79	20220920	4035	0.50	20230706	0.98	N	033310	500	201 억	226229	N	N	2	N	N
145	20230706	090345	57	100.00	KOSDAQ		금속	N	N	N	N	N	4080	-20	5	-0.49	1759555	430	0.61	4100	4100	4080	5330	2870	4100	4091.99	0.56	0	-249	4180	4140	4100	4060	4020	4120	4040	202	1230	500	2780	5	1	40342231	1646	31.38	1.14	12	0.00	130.00	3592.00	11200	20220920	-63.57	4050	20230314	0.74	5810	-29.78	20230414	4050	0.74	20230314	11200	-63.57	20220920	4050	0.74	20230314	0.98	N	033310	500	201 억	226229	N	N	2	N	N
146	20230705	160344	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	-40	5	-0.97	283335430	69165	81.82	4140	4140	4060	5380	2900	4140	4096.51	0.57	0	-3380	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1654	31.54	1.14	12	0.17	130.00	3592.00	11200	20220920	-63.39	4050	20230314	1.23	5810	-29.43	20230414	4050	1.23	20230314	11200	-63.39	20220920	4050	1.23	20230314	0.98	N	033310	500	201 억	229609	N	N	2	N	N
147	20230705	150343	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	-40	5	-0.97	271120600	66182	78.29	4140	4140	4060	5380	2900	4140	4096.59	0.57	0	-3210	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1654	31.54	1.14	12	0.16	130.00	3592.00	11200	20220920	-63.39	4050	20230314	1.23	5810	-29.43	20230414	4050	1.23	20230314	11200	-63.39	20220920	4050	1.23	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
148	20230705	140340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-50	5	-1.21	237638980	58008	68.62	4140	4140	4060	5380	2900	4140	4096.66	0.57	0	-3112	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1650	31.46	1.14	12	0.14	130.00	3592.00	11200	20220920	-63.48	4050	20230314	0.99	5810	-29.60	20230414	4050	0.99	20230314	11200	-63.48	20220920	4050	0.99	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
149	20230705	130340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-45	5	-1.09	222522445	54317	64.26	4140	4140	4060	5380	2900	4140	4096.74	0.57	0	-2097	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1652	31.50	1.14	12	0.13	130.00	3592.00	11200	20220920	-63.44	4050	20230314	1.11	5810	-29.52	20230414	4050	1.11	20230314	11200	-63.44	20220920	4050	1.11	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
150	20230705	120340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-45	5	-1.09	210039385	51268	60.65	4140	4140	4060	5380	2900	4140	4096.89	0.57	0	-1446	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1652	31.50	1.14	12	0.13	130.00	3592.00	11200	20220920	-63.44	4050	20230314	1.11	5810	-29.52	20230414	4050	1.11	20230314	11200	-63.44	20220920	4050	1.11	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
151	20230705	110342	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	-40	5	-0.97	200952025	49051	58.03	4140	4140	4060	5380	2900	4140	4096.80	0.57	0	-1105	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1654	31.54	1.14	12	0.12	130.00	3592.00	11200	20220920	-63.39	4050	20230314	1.23	5810	-29.43	20230414	4050	1.23	20230314	11200	-63.39	20220920	4050	1.23	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
152	20230705	100341	57	100.00	KOSDAQ		금속	N	N	N	N	N	4085	-55	5	-1.33	112985025	27635	32.69	4140	4140	4060	5380	2900	4140	4088.48	0.57	0	911	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1648	31.42	1.14	12	0.07	130.00	3592.00	11200	20220920	-63.53	4050	20230314	0.86	5810	-29.69	20230414	4050	0.86	20230314	11200	-63.53	20220920	4050	0.86	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
153	20230705	090341	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	-15	5	-0.36	1539570	372	0.44	4140	4140	4125	5380	2900	4140	4138.63	0.57	0	-26	4446	4292	4186	4032	3926	4240	3980	202	1240	500	2810	5	1	40342231	1664	31.73	1.15	12	0.00	130.00	3592.00	11200	20220920	-63.17	4050	20230314	1.85	5810	-29.00	20230414	4050	1.85	20230314	11200	-63.17	20220920	4050	1.85	20230314	0.98	N	033310	500	201 억	229609	N	N	0	N	N
154	20230704	160340	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-200	5	-4.61	352161120	83807	144.59	4340	4340	4080	5640	3040	4340	4202.10	0.64	0	-27112	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1670	31.85	1.15	12	0.21	130.00	3592.00	11200	20220920	-63.04	4050	20230314	2.22	5810	-28.74	20230414	4050	2.22	20230314	11200	-63.04	20220920	4050	2.22	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
155	20230704	150336	57	100.00	KOSDAQ		금속	N	N	N	N	N	4185	-155	5	-3.57	314090865	74643	128.78	4340	4340	4080	5640	3040	4340	4207.91	0.64	0	-23142	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1688	32.19	1.17	12	0.19	130.00	3592.00	11200	20220920	-62.63	4050	20230314	3.33	5810	-27.97	20230414	4050	3.33	20230314	11200	-62.63	20220920	4050	3.33	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
156	20230704	140339	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	-150	5	-3.46	292822525	69562	120.01	4340	4340	4080	5640	3040	4340	4209.52	0.64	0	-19273	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1690	32.23	1.17	12	0.17	130.00	3592.00	11200	20220920	-62.59	4050	20230314	3.46	5810	-27.88	20230414	4050	3.46	20230314	11200	-62.59	20220920	4050	3.46	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
157	20230704	130335	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	-145	5	-3.34	274315205	65138	112.38	4340	4340	4080	5640	3040	4340	4211.29	0.64	0	-17599	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1692	32.27	1.17	12	0.16	130.00	3592.00	11200	20220920	-62.54	4050	20230314	3.58	5810	-27.80	20230414	4050	3.58	20230314	11200	-62.54	20220920	4050	3.58	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
158	20230704	120338	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	-140	5	-3.23	212119020	50288	86.76	4340	4340	4080	5640	3040	4340	4218.08	0.64	0	-10276	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1694	32.31	1.17	12	0.12	130.00	3592.00	11200	20220920	-62.50	4050	20230314	3.70	5810	-27.71	20230414	4050	3.70	20230314	11200	-62.50	20220920	4050	3.70	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
159	20230704	110334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4210	-130	5	-3.00	199492610	47282	81.57	4340	4340	4080	5640	3040	4340	4219.21	0.64	0	-9452	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1698	32.38	1.17	12	0.12	130.00	3592.00	11200	20220920	-62.41	4050	20230314	3.95	5810	-27.54	20230414	4050	3.95	20230314	11200	-62.41	20220920	4050	3.95	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
160	20230704	100333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	-120	5	-2.76	96737365	22771	39.29	4340	4340	4200	5640	3040	4340	4248.27	0.64	0	-10217	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1702	32.46	1.17	12	0.06	130.00	3592.00	11200	20220920	-62.32	4050	20230314	4.20	5810	-27.37	20230414	4050	4.20	20230314	11200	-62.32	20220920	4050	4.20	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
161	20230704	090334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-30	5	-0.69	4860580	1122	1.94	4340	4340	4310	5640	3040	4340	4332.07	0.64	0	-920	4466	4402	4356	4292	4246	4380	4270	202	1300	500	2950	5	1	40342231	1739	33.15	1.20	12	0.00	130.00	3592.00	11200	20220920	-61.52	4050	20230314	6.42	5810	-25.82	20230414	4050	6.42	20230314	11200	-61.52	20220920	4050	6.42	20230314	1.02	N	033310	500	201 억	256660	N	N	8	N	N
162	20230703	160331	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-55	5	-1.25	253142420	57951	29.11	4420	4420	4310	5710	3080	4395	4368.21	0.65	0	-3714	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1751	33.38	1.21	12	0.14	130.00	3592.00	11200	20220920	-61.25	4050	20230314	7.16	5810	-25.30	20230414	4050	7.16	20230314	11200	-61.25	20220920	4050	7.16	20230314	1.03	N	033310	500	201 억	260247	N	N	8	N	N
163	20230703	150334	57	100.00	KOSDAQ		금속	N	N	N	N	N	4365	-30	5	-0.68	238958725	54683	27.47	4420	4420	4310	5710	3080	4395	4369.89	0.65	0	-2551	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1761	33.58	1.22	12	0.14	130.00	3592.00	11200	20220920	-61.03	4050	20230314	7.78	5810	-24.87	20230414	4050	7.78	20230314	11200	-61.03	20220920	4050	7.78	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
164	20230703	140332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-10	5	-0.23	199621460	45662	22.94	4420	4420	4310	5710	3080	4395	4371.72	0.65	0	1203	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1769	33.73	1.22	12	0.11	130.00	3592.00	11200	20220920	-60.85	4050	20230314	8.27	5810	-24.53	20230414	4050	8.27	20230314	11200	-60.85	20220920	4050	8.27	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
165	20230703	130332	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	-5	5	-0.11	185381840	42419	21.31	4420	4420	4310	5710	3080	4395	4370.25	0.65	0	1021	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1771	33.77	1.22	12	0.11	130.00	3592.00	11200	20220920	-60.80	4050	20230314	8.40	5810	-24.44	20230414	4050	8.40	20230314	11200	-60.80	20220920	4050	8.40	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
166	20230703	120333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-10	5	-0.23	165262735	37819	19.00	4420	4420	4310	5710	3080	4395	4369.83	0.65	0	1316	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1769	33.73	1.22	12	0.09	130.00	3592.00	11200	20220920	-60.85	4050	20230314	8.27	5810	-24.53	20230414	4050	8.27	20230314	11200	-60.85	20220920	4050	8.27	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
167	20230703	110333	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	-5	5	-0.11	139161150	31860	16.01	4420	4420	4310	5710	3080	4395	4367.90	0.65	0	1226	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1771	33.77	1.22	12	0.08	130.00	3592.00	11200	20220920	-60.80	4050	20230314	8.40	5810	-24.44	20230414	4050	8.40	20230314	11200	-60.80	20220920	4050	8.40	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
168	20230703	100327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-35	5	-0.80	94486755	21615	10.86	4420	4420	4310	5710	3080	4395	4371.35	0.65	0	140	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1759	33.54	1.21	12	0.05	130.00	3592.00	11200	20220920	-61.07	4050	20230314	7.65	5810	-24.96	20230414	4050	7.65	20230314	11200	-61.07	20220920	4050	7.65	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N
169	20230703	090327	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-20	5	-0.46	19184260	4387	2.20	4420	4420	4350	5710	3080	4395	4372.98	0.65	0	107	4651	4522	4291	4162	3931	4587	4227	202	1315	500	2980	5	1	40342231	1765	33.65	1.22	12	0.01	130.00	3592.00	11200	20220920	-60.94	4050	20230314	8.02	5810	-24.70	20230414	4050	8.02	20230314	11200	-60.94	20220920	4050	8.02	20230314	1.03	N	033310	500	201 억	260247	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History