KissMeData/020400/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160342	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7660	-10	5	-0.13	15806580	2074	153.29	7610	7670	7550	9970	5370	7670	7621.30	0.45	0	-54	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	244	29.46	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.71	7550	20240731	1.46	14480	-47.10	20240102	7550	1.46	20240731	14650	-47.71	20231228	7550	1.46	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
3	20240731	150343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7660	-10	5	-0.13	15576780	2044	151.07	7610	7670	7550	9970	5370	7670	7620.73	0.45	0	-60	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	244	29.46	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.71	7550	20240731	1.46	14480	-47.10	20240102	7550	1.46	20240731	14650	-47.71	20231228	7550	1.46	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
4	20240731	140345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7630	-40	5	-0.52	10506580	1381	102.07	7610	7670	7550	9970	5370	7670	7607.95	0.45	0	-22	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	243	29.35	0.46	12	0.04	260.00	16443.00	14650	20231228	-47.92	7550	20240731	1.06	14480	-47.31	20240102	7550	1.06	20240731	14650	-47.92	20231228	7550	1.06	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
5	20240731	130344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7650	-20	5	-0.26	10468390	1376	101.70	7610	7670	7550	9970	5370	7670	7607.84	0.45	0	-18	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	244	29.42	0.47	12	0.04	260.00	16443.00	14650	20231228	-47.78	7550	20240731	1.32	14480	-47.17	20240102	7550	1.32	20240731	14650	-47.78	20231228	7550	1.32	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
6	20240731	120346	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7630	-40	5	-0.52	9652820	1269	93.79	7610	7670	7550	9970	5370	7670	7606.64	0.45	0	-18	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	243	29.35	0.46	12	0.04	260.00	16443.00	14650	20231228	-47.92	7550	20240731	1.06	14480	-47.31	20240102	7550	1.06	20240731	14650	-47.92	20231228	7550	1.06	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
7	20240731	110344	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7620	-50	5	-0.65	8997470	1183	87.44	7610	7670	7550	9970	5370	7670	7605.64	0.45	0	-18	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	243	29.31	0.46	12	0.04	260.00	16443.00	14650	20231228	-47.99	7550	20240731	0.93	14480	-47.38	20240102	7550	0.93	20240731	14650	-47.99	20231228	7550	0.93	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
8	20240731	100343	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7660	-10	5	-0.13	5585740	736	54.40	7610	7670	7550	9970	5370	7670	7589.32	0.45	0	-18	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	244	29.46	0.47	12	0.02	260.00	16443.00	14650	20231228	-47.71	7550	20240731	1.46	14480	-47.10	20240102	7550	1.46	20240731	14650	-47.71	20231228	7550	1.46	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
9	20240731	090339	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7670	0	3	0.00	198760	26	1.92	7610	7670	7610	9970	5370	7670	7644.62	0.45	0	-1	7776	7722	7676	7622	7576	7700	7600	32	2300	1000	4750	10	1	3189166	245	29.50	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.65	7610	20240731	0.79	14480	-47.03	20240102	7610	0.79	20240731	14650	-47.65	20231228	7610	0.79	20240731	0.13	N	020400	1000	31 억		14410	N	N	0	N	00	N
10	20240730	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7670	0	3	0.00	10359050	1353	51.52	7700	7730	7630	9970	5370	7670	7656.36	0.46	0	-245	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	245	29.50	0.47	12	0.04	260.00	16443.00	14650	20231228	-47.65	7620	20240729	0.66	14480	-47.03	20240102	7620	0.66	20240729	14650	-47.65	20231228	7620	0.66	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
11	20240730	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	-10	5	-0.13	8871670	1159	44.14	7700	7700	7630	9970	5370	7670	7654.59	0.46	0	-210	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	244	29.46	0.47	12	0.04	260.00	16443.00	14650	20231228	-47.71	7620	20240729	0.52	14480	-47.10	20240102	7620	0.52	20240729	14650	-47.71	20231228	7620	0.52	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
12	20240730	140334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	8122690	1061	40.40	7700	7700	7630	9970	5370	7670	7655.69	0.46	0	-182	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	244	29.38	0.46	12	0.03	260.00	16443.00	14650	20231228	-47.85	7620	20240729	0.26	14480	-47.24	20240102	7620	0.26	20240729	14650	-47.85	20231228	7620	0.26	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
13	20240730	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7640	-30	5	-0.39	6800440	888	33.82	7700	7700	7630	9970	5370	7670	7658.15	0.46	0	-127	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	244	29.38	0.46	12	0.03	260.00	16443.00	14650	20231228	-47.85	7620	20240729	0.26	14480	-47.24	20240102	7620	0.26	20240729	14650	-47.85	20231228	7620	0.26	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
14	20240730	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7630	-40	5	-0.52	6250660	816	31.07	7700	7700	7630	9970	5370	7670	7660.12	0.46	0	-118	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	243	29.35	0.46	12	0.03	260.00	16443.00	14650	20231228	-47.92	7620	20240729	0.13	14480	-47.31	20240102	7620	0.13	20240729	14650	-47.92	20231228	7620	0.13	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
15	20240730	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	7650	-20	5	-0.26	5349260	698	26.58	7700	7700	7640	9970	5370	7670	7663.70	0.46	0	-139	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	244	29.42	0.47	12	0.02	260.00	16443.00	14650	20231228	-47.78	7620	20240729	0.39	14480	-47.17	20240102	7620	0.39	20240729	14650	-47.78	20231228	7620	0.39	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
16	20240730	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	3842800	501	19.08	7700	7700	7650	9970	5370	7670	7670.26	0.46	0	-93	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	246	29.62	0.47	12	0.02	260.00	16443.00	14650	20231228	-47.44	7620	20240729	1.05	14480	-46.82	20240102	7620	1.05	20240729	14650	-47.44	20231228	7620	1.05	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
17	20240730	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	30	2	0.39	154000	20	0.76	7700	7700	7700	9970	5370	7670	7700.00	0.46	0	-2	7783	7726	7673	7616	7563	7755	7645	32	2300	1000	4750	10	1	3189166	246	29.62	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.44	7620	20240729	1.05	14480	-46.82	20240102	7620	1.05	20240729	14650	-47.44	20231228	7620	1.05	20240729	0.13	N	020400	1000	31 억		14632	N	N	0	N	00	N
18	20240729	160336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7670	10	2	0.13	20130800	2626	25.09	7660	7730	7620	9950	5370	7660	7665.76	0.46	0	57	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	245	29.50	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.65	7620	20240729	0.66	14480	-47.03	20240102	7620	0.66	20240729	14650	-47.65	20231228	7620	0.66	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
19	20240729	150338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7690	30	2	0.39	18612110	2428	23.19	7660	7730	7620	9950	5370	7660	7665.61	0.46	0	51	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	245	29.58	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.51	7620	20240729	0.92	14480	-46.89	20240102	7620	0.92	20240729	14650	-47.51	20231228	7620	0.92	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
20	20240729	140341	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	40	2	0.52	15441310	2016	19.26	7660	7730	7620	9950	5370	7660	7659.38	0.46	0	-60	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	246	29.62	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.44	7620	20240729	1.05	14480	-46.82	20240102	7620	1.05	20240729	14650	-47.44	20231228	7620	1.05	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
21	20240729	130345	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	40	2	0.52	15028570	1962	18.74	7660	7730	7620	9950	5370	7660	7659.82	0.46	0	-60	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	246	29.62	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.44	7620	20240729	1.05	14480	-46.82	20240102	7620	1.05	20240729	14650	-47.44	20231228	7620	1.05	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
22	20240729	120337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	40	2	0.52	14126530	1844	17.62	7660	7730	7620	9950	5370	7660	7660.81	0.46	0	-60	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	246	29.62	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.44	7620	20240729	1.05	14480	-46.82	20240102	7620	1.05	20240729	14650	-47.44	20231228	7620	1.05	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
23	20240729	110338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7730	70	2	0.91	5594180	727	6.94	7660	7730	7630	9950	5370	7660	7694.88	0.46	0	-61	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	247	29.73	0.47	12	0.02	260.00	16443.00	14650	20231228	-47.24	7630	20240729	1.31	14480	-46.62	20240102	7630	1.31	20240729	14650	-47.24	20231228	7630	1.31	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
24	20240729	100338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7730	70	2	0.91	3626750	471	4.50	7660	7730	7630	9950	5370	7660	7700.11	0.46	0	-61	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	247	29.73	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.24	7630	20240729	1.31	14480	-46.62	20240102	7630	1.31	20240729	14650	-47.24	20231228	7630	1.31	20240729	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
25	20240729	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7660	0	3	0.00	605140	79	0.75	7660	7660	7660	9950	5370	7660	7660.00	0.46	0	-11	7813	7736	7683	7606	7553	7775	7645	32	2290	1000	4740	10	1	3189166	244	29.46	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.71	7630	20240726	0.39	14480	-47.10	20240102	7630	0.39	20240726	14650	-47.71	20231228	7630	0.39	20240726	0.13	N	020400	1000	31 억		14578	N	N	0	N	00	N
26	20240726	160331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7660	-40	5	-0.52	79981020	10448	394.26	7630	7760	7630	10010	5390	7700	7655.15	0.43	0	759	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	244	29.46	0.47	12	0.33	260.00	16443.00	14650	20231228	-47.71	7630	20240726	0.39	14480	-47.10	20240102	7630	0.39	20240726	14650	-47.71	20231228	7630	0.39	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
27	20240726	150334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	40	2	0.52	71868800	9389	354.30	7630	7760	7630	10010	5390	7700	7654.57	0.43	0	759	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	247	29.77	0.47	12	0.29	260.00	16443.00	14650	20231228	-47.17	7630	20240726	1.44	14480	-46.55	20240102	7630	1.44	20240726	14650	-47.17	20231228	7630	1.44	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
28	20240726	140336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7690	-10	5	-0.13	70994180	9276	350.04	7630	7760	7630	10010	5390	7700	7653.53	0.43	0	759	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	245	29.58	0.47	12	0.29	260.00	16443.00	14650	20231228	-47.51	7630	20240726	0.79	14480	-46.89	20240102	7630	0.79	20240726	14650	-47.51	20231228	7630	0.79	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
29	20240726	130336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	50	2	0.65	70477250	9209	347.51	7630	7760	7630	10010	5390	7700	7653.08	0.43	0	759	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	247	29.81	0.47	12	0.29	260.00	16443.00	14650	20231228	-47.10	7630	20240726	1.57	14480	-46.48	20240102	7630	1.57	20240726	14650	-47.10	20231228	7630	1.57	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
30	20240726	120337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	60	2	0.78	70353490	9193	346.91	7630	7760	7630	10010	5390	7700	7652.94	0.43	0	759	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	247	29.85	0.47	12	0.29	260.00	16443.00	14650	20231228	-47.03	7630	20240726	1.70	14480	-46.41	20240102	7630	1.70	20240726	14650	-47.03	20231228	7630	1.70	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
31	20240726	110336	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	0	3	0.00	64138510	8384	316.38	7630	7710	7630	10010	5390	7700	7650.11	0.43	0	767	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	246	29.62	0.47	12	0.26	260.00	16443.00	14650	20231228	-47.44	7630	20240726	0.92	14480	-46.82	20240102	7630	0.92	20240726	14650	-47.44	20231228	7630	0.92	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
32	20240726	100337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7650	-50	5	-0.65	13108020	1715	64.72	7630	7710	7630	10010	5390	7700	7643.16	0.43	0	-107	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	244	29.42	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.78	7630	20240726	0.26	14480	-47.17	20240102	7630	0.26	20240726	14650	-47.78	20231228	7630	0.26	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
33	20240726	090335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7630	-70	5	-0.91	1007160	132	4.98	7630	7630	7630	10010	5390	7700	7630.00	0.43	0	-10	7793	7746	7703	7656	7613	7725	7635	32	2310	1000	4770	10	1	3189166	243	29.35	0.46	12	0.00	260.00	16443.00	14650	20231228	-47.92	7630	20240726	0.00	14480	-47.31	20240102	7630	0.00	20240726	14650	-47.92	20231228	7630	0.00	20240726	0.14	N	020400	1000	31 억		13819	N	N	0	N	00	N
34	20240725	160333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-50	5	-0.65	20346850	2645	62.93	7750	7750	7660	10070	5430	7750	7692.57	0.48	0	-1523	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	246	29.62	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.44	7660	20240725	0.52	14480	-46.82	20240102	7660	0.52	20240725	14650	-47.44	20231228	7660	0.52	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
35	20240725	150340	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	0	3	0.00	18791380	2443	58.13	7750	7750	7660	10070	5430	7750	7691.93	0.48	0	-1524	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.10	7660	20240725	1.17	14480	-46.48	20240102	7660	1.17	20240725	14650	-47.10	20231228	7660	1.17	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
36	20240725	140338	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	0	3	0.00	17826630	2318	55.15	7750	7750	7660	10070	5430	7750	7690.52	0.48	0	-1523	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.10	7660	20240725	1.17	14480	-46.48	20240102	7660	1.17	20240725	14650	-47.10	20231228	7660	1.17	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
37	20240725	130337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	0	3	0.00	17710520	2303	54.79	7750	7750	7660	10070	5430	7750	7690.20	0.48	0	-1509	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.10	7660	20240725	1.17	14480	-46.48	20240102	7660	1.17	20240725	14650	-47.10	20231228	7660	1.17	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
38	20240725	120337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7750	0	3	0.00	17710520	2303	54.79	7750	7750	7660	10070	5430	7750	7690.20	0.48	0	-1509	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.10	7660	20240725	1.17	14480	-46.48	20240102	7660	1.17	20240725	14650	-47.10	20231228	7660	1.17	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
39	20240725	110334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-50	5	-0.65	14645850	1907	45.37	7750	7750	7660	10070	5430	7750	7680.05	0.48	0	-1497	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	246	29.62	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.44	7660	20240725	0.52	14480	-46.82	20240102	7660	0.52	20240725	14650	-47.44	20231228	7660	0.52	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
40	20240725	100335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-50	5	-0.65	14360590	1870	44.49	7750	7750	7660	10070	5430	7750	7679.46	0.48	0	-1487	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	246	29.62	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.44	7660	20240725	0.52	14480	-46.82	20240102	7660	0.52	20240725	14650	-47.44	20231228	7660	0.52	20240725	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
41	20240725	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-30	5	-0.39	395130	51	1.21	7750	7750	7720	10070	5430	7750	7747.65	0.48	0	-10	7823	7786	7743	7706	7663	7805	7725	32	2320	1000	4800	10	1	3189166	246	29.69	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.30	7680	20240722	0.52	14480	-46.69	20240102	7680	0.52	20240722	14650	-47.30	20231228	7680	0.52	20240722	0.14	N	020400	1000	31 억		15343	N	N	0	N	00	N
42	20240724	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	0	3	0.00	32433530	4203	164.50	7710	7780	7700	10070	5430	7750	7716.76	0.49	0	-404	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.13	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
43	20240724	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	10	2	0.13	30359530	3934	153.97	7710	7780	7700	10070	5430	7750	7717.22	0.49	0	-413	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.85	0.47	12	0.12	260.00	16443.00	14650	20231228	-47.03	7680	20240722	1.04	14480	-46.41	20240102	7680	1.04	20240722	14650	-47.03	20231228	7680	1.04	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
44	20240724	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-30	5	-0.39	15866290	2056	80.47	7710	7780	7700	10070	5430	7750	7717.07	0.49	0	-226	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	246	29.69	0.47	12	0.06	260.00	16443.00	14650	20231228	-47.30	7680	20240722	0.52	14480	-46.69	20240102	7680	0.52	20240722	14650	-47.30	20231228	7680	0.52	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
45	20240724	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-10	5	-0.13	12017640	1557	60.94	7710	7780	7700	10070	5430	7750	7718.46	0.49	0	-170	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.77	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.17	7680	20240722	0.78	14480	-46.55	20240102	7680	0.78	20240722	14650	-47.17	20231228	7680	0.78	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
46	20240724	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	0	3	0.00	9388210	1216	47.59	7710	7780	7700	10070	5430	7750	7720.57	0.49	0	-135	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.04	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
47	20240724	110336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7700	-50	5	-0.65	9380460	1215	47.55	7710	7780	7700	10070	5430	7750	7720.54	0.49	0	-135	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	246	29.62	0.47	12	0.04	260.00	16443.00	14650	20231228	-47.44	7680	20240722	0.26	14480	-46.82	20240102	7680	0.26	20240722	14650	-47.44	20231228	7680	0.26	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
48	20240724	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	10	2	0.13	2620460	338	13.23	7710	7780	7710	10070	5430	7750	7752.84	0.49	0	-135	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.85	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.03	7680	20240722	1.04	14480	-46.41	20240102	7680	1.04	20240722	14650	-47.03	20231228	7680	1.04	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
49	20240724	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	0	3	0.00	385540	50	1.96	7710	7750	7710	10070	5430	7750	7710.80	0.49	0	-7	7856	7802	7756	7702	7656	7830	7730	32	2320	1000	4800	10	1	3189166	247	29.81	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		15757	N	N	0	N	00	N
50	20240723	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-10	5	-0.13	19752240	2555	42.91	7710	7810	7710	10080	5440	7760	7730.82	0.50	0	-317	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.81	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
51	20240723	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-30	5	-0.39	19535390	2527	42.44	7710	7810	7710	10080	5440	7760	7730.66	0.50	0	-327	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.73	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.24	7680	20240722	0.65	14480	-46.62	20240102	7680	0.65	20240722	14650	-47.24	20231228	7680	0.65	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
52	20240723	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-20	5	-0.26	13206540	1708	28.69	7710	7810	7710	10080	5440	7760	7732.17	0.50	0	-177	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.77	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.17	7680	20240722	0.78	14480	-46.55	20240102	7680	0.78	20240722	14650	-47.17	20231228	7680	0.78	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
53	20240723	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	0	3	0.00	13005300	1682	28.25	7710	7810	7710	10080	5440	7760	7732.05	0.50	0	-151	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.85	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.03	7680	20240722	1.04	14480	-46.41	20240102	7680	1.04	20240722	14650	-47.03	20231228	7680	1.04	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
54	20240723	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-10	5	-0.13	12340630	1596	26.81	7710	7810	7710	10080	5440	7760	7732.22	0.50	0	-140	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.81	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
55	20240723	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-40	5	-0.52	12224550	1581	26.55	7710	7810	7710	10080	5440	7760	7732.16	0.50	0	-130	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	246	29.69	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.30	7680	20240722	0.52	14480	-46.69	20240102	7680	0.52	20240722	14650	-47.30	20231228	7680	0.52	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
56	20240723	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	20	2	0.26	4028460	520	8.73	7710	7810	7710	10080	5440	7760	7747.04	0.50	0	-85	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	248	29.92	0.47	12	0.02	260.00	16443.00	14650	20231228	-46.89	7680	20240722	1.30	14480	-46.27	20240102	7680	1.30	20240722	14650	-46.89	20231228	7680	1.30	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
57	20240723	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-10	5	-0.13	1584590	205	3.44	7710	7750	7710	10080	5440	7760	7729.71	0.50	0	-15	7880	7820	7750	7690	7620	7850	7720	32	2320	1000	4810	10	1	3189166	247	29.81	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.10	7680	20240722	0.91	14480	-46.48	20240102	7680	0.91	20240722	14650	-47.10	20231228	7680	0.91	20240722	0.15	N	020400	1000	31 억		16084	N	N	0	N	00	N
58	20240722	160330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	0	3	0.00	45740270	5934	128.78	7710	7810	7680	10080	5440	7760	7708.17	0.54	0	-1094	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	247	29.85	0.47	12	0.19	260.00	16443.00	14650	20231228	-47.03	7680	20240722	1.04	14480	-46.41	20240102	7680	1.04	20240722	14650	-47.03	20231228	7680	1.04	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
59	20240722	150333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7730	-30	5	-0.39	42498840	5515	119.68	7710	7810	7680	10080	5440	7760	7706.05	0.54	0	-1054	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	247	29.73	0.47	12	0.17	260.00	16443.00	14650	20231228	-47.24	7680	20240722	0.65	14480	-46.62	20240102	7680	0.65	20240722	14650	-47.24	20231228	7680	0.65	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
60	20240722	140335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7680	-80	5	-1.03	37090270	4813	104.45	7710	7810	7680	10080	5440	7760	7706.27	0.54	0	-996	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	245	29.54	0.47	12	0.15	260.00	16443.00	14650	20231228	-47.58	7680	20240722	0.00	14480	-46.96	20240102	7680	0.00	20240722	14650	-47.58	20231228	7680	0.00	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
61	20240722	130331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7720	-40	5	-0.52	36612640	4751	103.10	7710	7810	7680	10080	5440	7760	7706.30	0.54	0	-996	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	246	29.69	0.47	12	0.15	260.00	16443.00	14650	20231228	-47.30	7680	20240722	0.52	14480	-46.69	20240102	7680	0.52	20240722	14650	-47.30	20231228	7680	0.52	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
62	20240722	120331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7700	-60	5	-0.77	30711540	3983	86.44	7710	7810	7680	10080	5440	7760	7710.66	0.54	0	-993	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	246	29.62	0.47	12	0.12	260.00	16443.00	14650	20231228	-47.44	7680	20240722	0.26	14480	-46.82	20240102	7680	0.26	20240722	14650	-47.44	20231228	7680	0.26	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
63	20240722	110334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7680	-80	5	-1.03	30134190	3908	84.81	7710	7810	7680	10080	5440	7760	7710.90	0.54	0	-923	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	245	29.54	0.47	12	0.12	260.00	16443.00	14650	20231228	-47.58	7680	20240722	0.00	14480	-46.96	20240102	7680	0.00	20240722	14650	-47.58	20231228	7680	0.00	20240722	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
64	20240722	100332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7710	-50	5	-0.64	13235950	1713	37.17	7710	7810	7700	10080	5440	7760	7726.77	0.54	0	-635	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	246	29.65	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.37	7690	20240711	0.26	14480	-46.75	20240102	7690	0.26	20240711	14650	-47.37	20231228	7690	0.26	20240711	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
65	20240722	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-10	5	-0.13	4041940	523	11.35	7710	7810	7710	10080	5440	7760	7728.37	0.54	0	0	7833	7796	7763	7726	7693	7815	7745	32	2320	1000	4810	10	1	3189166	247	29.81	0.47	12	0.02	260.00	16443.00	14650	20231228	-47.10	7690	20240711	0.78	14480	-46.48	20240102	7690	0.78	20240711	14650	-47.10	20231228	7690	0.78	20240711	0.15	N	020400	1000	31 억		17180	N	N	0	N	00	N
66	20240719	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	30	2	0.39	35668640	4608	58.84	7730	7800	7730	10040	5420	7730	7740.59	0.56	0	-673	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.85	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.03	7690	20240711	0.91	14480	-46.41	20240102	7690	0.91	20240711	14650	-47.03	20231228	7690	0.91	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
67	20240719	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	30	2	0.39	35544480	4592	58.64	7730	7800	7730	10040	5420	7730	7740.52	0.56	0	-678	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.85	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.03	7690	20240711	0.91	14480	-46.41	20240102	7690	0.91	20240711	14650	-47.03	20231228	7690	0.91	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
68	20240719	140330	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	0	3	0.00	35412680	4575	58.42	7730	7800	7730	10040	5420	7730	7740.48	0.56	0	-678	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.73	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.24	7690	20240711	0.52	14480	-46.62	20240102	7690	0.52	20240711	14650	-47.24	20231228	7690	0.52	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
69	20240719	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	10	2	0.13	28099220	3629	46.34	7730	7800	7730	10040	5420	7730	7742.97	0.56	0	-677	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.77	0.47	12	0.11	260.00	16443.00	14650	20231228	-47.17	7690	20240711	0.65	14480	-46.55	20240102	7690	0.65	20240711	14650	-47.17	20231228	7690	0.65	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
70	20240719	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	10	2	0.13	24809720	3204	40.91	7730	7800	7730	10040	5420	7730	7743.36	0.56	0	-673	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.77	0.47	12	0.10	260.00	16443.00	14650	20231228	-47.17	7690	20240711	0.65	14480	-46.55	20240102	7690	0.65	20240711	14650	-47.17	20231228	7690	0.65	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
71	20240719	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	30	2	0.39	20736620	2678	34.20	7730	7800	7730	10040	5420	7730	7743.32	0.56	0	-593	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.85	0.47	12	0.08	260.00	16443.00	14650	20231228	-47.03	7690	20240711	0.91	14480	-46.41	20240102	7690	0.91	20240711	14650	-47.03	20231228	7690	0.91	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
72	20240719	100304	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	0	3	0.00	16914580	2184	27.89	7730	7800	7730	10040	5420	7730	7744.77	0.56	0	-413	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	247	29.73	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.24	7690	20240711	0.52	14480	-46.62	20240102	7690	0.52	20240711	14650	-47.24	20231228	7690	0.52	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
73	20240719	090338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	70	2	0.91	1105880	143	1.83	7730	7800	7730	10040	5420	7730	7733.43	0.56	0	0	7890	7810	7760	7680	7630	7785	7655	32	2310	1000	4790	10	1	3189166	249	30.00	0.47	12	0.00	260.00	16443.00	14650	20231228	-46.76	7690	20240711	1.43	14480	-46.13	20240102	7690	1.43	20240711	14650	-46.76	20231228	7690	1.43	20240711	0.16	N	020400	1000	31 억		17858	N	N	0	N	00	N
74	20240718	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-150	5	-1.90	60740970	7831	77.68	7810	7840	7710	10240	5520	7880	7756.56	0.61	0	-1604	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	247	29.73	0.47	12	0.25	260.00	16443.00	14650	20231228	-47.24	7690	20240711	0.52	14480	-46.62	20240102	7690	0.52	20240711	14650	-47.24	20231228	7690	0.52	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
75	20240718	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7750	-130	5	-1.65	53563370	6902	68.47	7810	7840	7720	10240	5520	7880	7760.56	0.61	0	-1466	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	247	29.81	0.47	12	0.22	260.00	16443.00	14650	20231228	-47.10	7690	20240711	0.78	14480	-46.48	20240102	7690	0.78	20240711	14650	-47.10	20231228	7690	0.78	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
76	20240718	140324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-140	5	-1.78	35874450	4614	45.77	7810	7840	7740	10240	5520	7880	7775.13	0.61	0	-1525	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	247	29.77	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.17	7690	20240711	0.65	14480	-46.55	20240102	7690	0.65	20240711	14650	-47.17	20231228	7690	0.65	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
77	20240718	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-100	5	-1.27	24377250	3131	31.06	7810	7840	7760	10240	5520	7880	7785.77	0.61	0	-1525	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	248	29.92	0.47	12	0.10	260.00	16443.00	14650	20231228	-46.89	7690	20240711	1.17	14480	-46.27	20240102	7690	1.17	20240711	14650	-46.89	20231228	7690	1.17	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
78	20240718	120324	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-90	5	-1.14	24307180	3122	30.97	7810	7840	7760	10240	5520	7880	7785.77	0.61	0	-1525	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	248	29.96	0.47	12	0.10	260.00	16443.00	14650	20231228	-46.83	7690	20240711	1.30	14480	-46.20	20240102	7690	1.30	20240711	14650	-46.83	20231228	7690	1.30	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
79	20240718	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-80	5	-1.02	23227610	2983	29.59	7810	7840	7760	10240	5520	7880	7786.66	0.61	0	-1441	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	249	30.00	0.47	12	0.09	260.00	16443.00	14650	20231228	-46.76	7690	20240711	1.43	14480	-46.13	20240102	7690	1.43	20240711	14650	-46.76	20231228	7690	1.43	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
80	20240718	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-40	5	-0.51	16189780	2078	20.61	7810	7840	7760	10240	5520	7880	7791.04	0.61	0	-1508	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	250	30.15	0.48	12	0.07	260.00	16443.00	14650	20231228	-46.48	7690	20240711	1.95	14480	-45.86	20240102	7690	1.95	20240711	14650	-46.48	20231228	7690	1.95	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
81	20240718	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-80	5	-1.02	9565460	1226	12.16	7810	7820	7800	10240	5520	7880	7802.17	0.61	0	-1016	8006	7942	7886	7822	7766	7915	7795	32	2360	1000	4880	10	1	3189166	249	30.00	0.47	12	0.04	260.00	16443.00	14650	20231228	-46.76	7690	20240711	1.43	14480	-46.13	20240102	7690	1.43	20240711	14650	-46.76	20231228	7690	1.43	20240711	0.16	N	020400	1000	31 억		19471	N	N	0	N	00	N
82	20240717	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	-10	5	-0.13	77127560	9810	128.93	7890	7950	7830	10250	5530	7890	7861.98	0.62	0	-239	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	251	30.31	0.48	12	0.31	260.00	16443.00	14650	20231228	-46.21	7690	20240711	2.47	14480	-45.58	20240102	7690	2.47	20240711	14650	-46.21	20231228	7690	2.47	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
83	20240717	150340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-50	5	-0.63	66480580	8456	111.13	7890	7950	7830	10250	5530	7890	7861.94	0.62	0	-141	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	250	30.15	0.48	12	0.27	260.00	16443.00	14650	20231228	-46.48	7690	20240711	1.95	14480	-45.86	20240102	7690	1.95	20240711	14650	-46.48	20231228	7690	1.95	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
84	20240717	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	20	2	0.25	55889690	7111	93.46	7890	7950	7830	10250	5530	7890	7859.61	0.62	0	-41	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	252	30.42	0.48	12	0.22	260.00	16443.00	14650	20231228	-46.01	7690	20240711	2.86	14480	-45.37	20240102	7690	2.86	20240711	14650	-46.01	20231228	7690	2.86	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
85	20240717	130339	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	-50	5	-0.63	41559150	5285	69.46	7890	7950	7830	10250	5530	7890	7863.60	0.62	0	24	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	250	30.15	0.48	12	0.17	260.00	16443.00	14650	20231228	-46.48	7690	20240711	1.95	14480	-45.86	20240102	7690	1.95	20240711	14650	-46.48	20231228	7690	1.95	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
86	20240717	120338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-20	5	-0.25	41088340	5225	68.67	7890	7950	7830	10250	5530	7890	7863.80	0.62	0	24	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	251	30.27	0.48	12	0.16	260.00	16443.00	14650	20231228	-46.28	7690	20240711	2.34	14480	-45.65	20240102	7690	2.34	20240711	14650	-46.28	20231228	7690	2.34	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
87	20240717	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	-20	5	-0.25	36324510	4618	60.69	7890	7950	7830	10250	5530	7890	7865.85	0.62	0	-11	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	251	30.27	0.48	12	0.14	260.00	16443.00	14650	20231228	-46.28	7690	20240711	2.34	14480	-45.65	20240102	7690	2.34	20240711	14650	-46.28	20231228	7690	2.34	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
88	20240717	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	30	2	0.38	12257230	1555	20.44	7890	7950	7840	10250	5530	7890	7882.46	0.62	0	0	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	253	30.46	0.48	12	0.05	260.00	16443.00	14650	20231228	-45.94	7690	20240711	2.99	14480	-45.30	20240102	7690	2.99	20240711	14650	-45.94	20231228	7690	2.99	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
89	20240717	090307	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	0	3	0.00	4584150	581	7.64	7890	7950	7890	10250	5530	7890	7890.10	0.62	0	0	8090	7990	7910	7810	7730	8040	7860	32	2360	1000	4890	10	1	3189166	252	30.35	0.48	12	0.02	260.00	16443.00	14650	20231228	-46.14	7690	20240711	2.60	14480	-45.51	20240102	7690	2.60	20240711	14650	-46.14	20231228	7690	2.60	20240711	0.16	N	020400	1000	31 억		19726	N	N	0	N	00	N
90	20240716	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	70	2	0.90	60214730	7609	102.15	7830	8010	7830	10160	5480	7820	7913.62	0.63	0	-481	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	252	30.35	0.48	12	0.24	260.00	16443.00	14650	20231228	-46.14	7690	20240711	2.60	14480	-45.51	20240102	7690	2.60	20240711	14650	-46.14	20231228	7690	2.60	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
91	20240716	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	7870	50	2	0.64	58368900	7375	99.01	7830	8010	7830	10160	5480	7820	7914.43	0.63	0	-447	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	251	30.27	0.48	12	0.23	260.00	16443.00	14650	20231228	-46.28	7690	20240711	2.34	14480	-45.65	20240102	7690	2.34	20240711	14650	-46.28	20231228	7690	2.34	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
92	20240716	140341	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	80	2	1.02	50515750	6379	85.64	7830	8010	7830	10160	5480	7820	7919.07	0.63	0	-490	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	252	30.38	0.48	12	0.20	260.00	16443.00	14650	20231228	-46.08	7690	20240711	2.73	14480	-45.44	20240102	7690	2.73	20240711	14650	-46.08	20231228	7690	2.73	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
93	20240716	130341	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	100	2	1.28	39904440	5036	67.61	7830	8010	7830	10160	5480	7820	7923.84	0.63	0	-487	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	253	30.46	0.48	12	0.16	260.00	16443.00	14650	20231228	-45.94	7690	20240711	2.99	14480	-45.30	20240102	7690	2.99	20240711	14650	-45.94	20231228	7690	2.99	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
94	20240716	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	150	2	1.92	34959060	4412	59.23	7830	8010	7830	10160	5480	7820	7923.63	0.63	0	-436	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	254	30.65	0.48	12	0.14	260.00	16443.00	14650	20231228	-45.60	7690	20240711	3.64	14480	-44.96	20240102	7690	3.64	20240711	14650	-45.60	20231228	7690	3.64	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
95	20240716	110341	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	90	2	1.15	27813560	3509	47.11	7830	8010	7830	10160	5480	7820	7926.35	0.63	0	-408	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	252	30.42	0.48	12	0.11	260.00	16443.00	14650	20231228	-46.01	7690	20240711	2.86	14480	-45.37	20240102	7690	2.86	20240711	14650	-46.01	20231228	7690	2.86	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
96	20240716	100341	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	70	2	0.90	23950910	3019	40.53	7830	8010	7830	10160	5480	7820	7933.39	0.63	0	-253	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	252	30.35	0.48	12	0.09	260.00	16443.00	14650	20231228	-46.14	7690	20240711	2.60	14480	-45.51	20240102	7690	2.60	20240711	14650	-46.14	20231228	7690	2.60	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
97	20240716	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	7890	70	2	0.90	681750	87	1.17	7830	7890	7830	10160	5480	7820	7836.21	0.63	0	-11	7886	7852	7806	7772	7726	7830	7750	32	2340	1000	4840	10	1	3189166	252	30.35	0.48	12	0.00	260.00	16443.00	14650	20231228	-46.14	7690	20240711	2.60	14480	-45.51	20240102	7690	2.60	20240711	14650	-46.14	20231228	7690	2.60	20240711	0.16	N	020400	1000	31 억		20213	N	N	0	N	00	N
98	20240715	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7820	-30	5	-0.38	57702510	7396	2.79	7840	7840	7760	10200	5500	7850	7801.13	0.64	0	-124	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	249	30.08	0.48	12	0.23	260.00	16443.00	14650	20231228	-46.62	7690	20240711	1.69	14480	-45.99	20240102	7690	1.69	20240711	14650	-46.62	20231228	7690	1.69	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
99	20240715	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-50	5	-0.64	56148780	7197	2.71	7840	7840	7760	10200	5500	7850	7800.94	0.64	0	-196	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	249	30.00	0.47	12	0.23	260.00	16443.00	14650	20231228	-46.76	7690	20240711	1.43	14480	-46.13	20240102	7690	1.43	20240711	14650	-46.76	20231228	7690	1.43	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
100	20240715	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	-60	5	-0.76	51643830	6620	2.49	7840	7840	7760	10200	5500	7850	7800.36	0.64	0	-239	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	248	29.96	0.47	12	0.21	260.00	16443.00	14650	20231228	-46.83	7690	20240711	1.30	14480	-46.20	20240102	7690	1.30	20240711	14650	-46.83	20231228	7690	1.30	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
101	20240715	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-40	5	-0.51	48347980	6197	2.34	7840	7840	7760	10200	5500	7850	7800.97	0.64	0	-239	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	249	30.04	0.47	12	0.19	260.00	16443.00	14650	20231228	-46.69	7690	20240711	1.56	14480	-46.06	20240102	7690	1.56	20240711	14650	-46.69	20231228	7690	1.56	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
102	20240715	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	-50	5	-0.64	47364700	6071	2.29	7840	7840	7760	10200	5500	7850	7800.91	0.64	0	-239	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	249	30.00	0.47	12	0.19	260.00	16443.00	14650	20231228	-46.76	7690	20240711	1.43	14480	-46.13	20240102	7690	1.43	20240711	14650	-46.76	20231228	7690	1.43	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
103	20240715	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-80	5	-1.02	41742250	5351	2.02	7840	7840	7760	10200	5500	7850	7799.80	0.64	0	-239	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	248	29.88	0.47	12	0.17	260.00	16443.00	14650	20231228	-46.96	7690	20240711	1.04	14480	-46.34	20240102	7690	1.04	20240711	14650	-46.96	20231228	7690	1.04	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
104	20240715	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7810	-40	5	-0.51	34659770	4442	1.67	7840	7840	7760	10200	5500	7850	7801.54	0.64	0	-239	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	249	30.04	0.47	12	0.14	260.00	16443.00	14650	20231228	-46.69	7690	20240711	1.56	14480	-46.06	20240102	7690	1.56	20240711	14650	-46.69	20231228	7690	1.56	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
105	20240715	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-70	5	-0.89	15575490	1992	0.75	7840	7840	7780	10200	5500	7850	7817.21	0.64	0	-269	9016	8432	8066	7482	7116	8725	7775	32	2350	1000	4860	10	1	3189166	248	29.92	0.47	12	0.06	260.00	16443.00	14650	20231228	-46.89	7690	20240711	1.17	14480	-46.27	20240102	7690	1.17	20240711	14650	-46.89	20231228	7690	1.17	20240711	0.18	N	020400	1000	31 억		20328	N	N	0	N	00	N
106	20240712	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	90	2	1.16	2178402310	263826	2191.97	7730	8650	7700	10080	5440	7760	8256.97	0.82	0	-5794	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	250	30.19	0.48	12	8.27	260.00	16443.00	14650	20231228	-46.42	7690	20240711	2.08	14480	-45.79	20240102	7690	2.08	20240711	14650	-46.42	20231228	7690	2.08	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
107	20240712	150336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7880	120	2	1.55	2142908240	259291	2154.30	7730	8650	7700	10080	5440	7760	8264.49	0.82	0	-5866	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	251	30.31	0.48	12	8.13	260.00	16443.00	14650	20231228	-46.21	7690	20240711	2.47	14480	-45.58	20240102	7690	2.47	20240711	14650	-46.21	20231228	7690	2.47	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
108	20240712	140338	57	100.00	KOSDAQ		금속	N	N	N	N		N	7860	100	2	1.29	2114979560	255727	2124.68	7730	8650	7700	10080	5440	7760	8270.46	0.82	0	-5568	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	251	30.23	0.48	12	8.02	260.00	16443.00	14650	20231228	-46.35	7690	20240711	2.21	14480	-45.72	20240102	7690	2.21	20240711	14650	-46.35	20231228	7690	2.21	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
109	20240712	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	160	2	2.06	2099816790	253803	2108.70	7730	8650	7700	10080	5440	7760	8273.41	0.82	0	-5606	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	253	30.46	0.48	12	7.96	260.00	16443.00	14650	20231228	-45.94	7690	20240711	2.99	14480	-45.30	20240102	7690	2.99	20240711	14650	-45.94	20231228	7690	2.99	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
110	20240712	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	7850	90	2	1.16	2074944780	250637	2082.39	7730	8650	7700	10080	5440	7760	8278.69	0.82	0	-5431	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	250	30.19	0.48	12	7.86	260.00	16443.00	14650	20231228	-46.42	7690	20240711	2.08	14480	-45.79	20240102	7690	2.08	20240711	14650	-46.42	20231228	7690	2.08	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
111	20240712	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7980	220	2	2.84	1998014330	240901	2001.50	7730	8650	7700	10080	5440	7760	8293.92	0.82	0	-5764	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	254	30.69	0.49	12	7.55	260.00	16443.00	14650	20231228	-45.53	7690	20240711	3.77	14480	-44.89	20240102	7690	3.77	20240711	14650	-45.53	20231228	7690	3.77	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
112	20240712	100336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	740	2	9.54	1229742630	145707	1210.59	7730	8650	7700	10080	5440	7760	8439.83	0.82	0	-8509	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	271	32.69	0.52	12	4.57	260.00	16443.00	14650	20231228	-41.98	7690	20240711	10.53	14480	-41.30	20240102	7690	10.53	20240711	14650	-41.98	20231228	7690	10.53	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
113	20240712	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7730	-30	5	-0.39	440700	57	0.47	7730	7760	7730	10080	5440	7760	7731.58	0.82	0	-4	7833	7796	7743	7706	7653	7770	7680	32	2320	1000	4810	10	1	3189166	247	29.73	0.47	12	0.00	260.00	16443.00	14650	20231228	-47.24	7690	20240711	0.52	14480	-46.62	20240102	7690	0.52	20240711	14650	-47.24	20231228	7690	0.52	20240711	0.19	N	020400	1000	31 억		26000	N	N	0	N	00	N
114	20240711	160332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-20	5	-0.26	92974950	12036	119.62	7780	7780	7690	10110	5450	7780	7724.74	0.85	0	-1099	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	247	29.85	0.47	12	0.38	260.00	16443.00	14650	20231228	-47.03	7690	20240711	0.91	14480	-46.41	20240102	7690	0.91	20240711	14650	-47.03	20231228	7690	0.91	20240711	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
115	20240711	150337	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7710	-70	5	-0.90	84125950	10888	108.21	7780	7780	7690	10110	5450	7780	7726.48	0.85	0	-1032	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	246	29.65	0.47	12	0.34	260.00	16443.00	14650	20231228	-47.37	7690	20240711	0.26	14480	-46.75	20240102	7690	0.26	20240711	14650	-47.37	20231228	7690	0.26	20240711	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
116	20240711	140335	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7720	-60	5	-0.77	51734180	6679	66.38	7780	7780	7700	10110	5450	7780	7745.80	0.85	0	-1038	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	246	29.69	0.47	12	0.21	260.00	16443.00	14650	20231228	-47.30	7700	20240711	0.26	14480	-46.69	20240102	7700	0.26	20240711	14650	-47.30	20231228	7700	0.26	20240711	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
117	20240711	130335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-40	5	-0.51	37313730	4813	47.83	7780	7780	7730	10110	5450	7780	7752.70	0.85	0	-1034	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	247	29.77	0.47	12	0.15	260.00	16443.00	14650	20231228	-47.17	7700	20240710	0.52	14480	-46.55	20240102	7700	0.52	20240710	14650	-47.17	20231228	7700	0.52	20240710	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
118	20240711	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7760	-20	5	-0.26	34735710	4480	44.52	7780	7780	7730	10110	5450	7780	7753.51	0.85	0	-955	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	247	29.85	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.03	7700	20240710	0.78	14480	-46.41	20240102	7700	0.78	20240710	14650	-47.03	20231228	7700	0.78	20240710	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
119	20240711	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-10	5	-0.13	34596050	4462	44.35	7780	7780	7730	10110	5450	7780	7753.48	0.85	0	-955	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	248	29.88	0.47	12	0.14	260.00	16443.00	14650	20231228	-46.96	7700	20240710	0.91	14480	-46.34	20240102	7700	0.91	20240710	14650	-46.96	20231228	7700	0.91	20240710	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
120	20240711	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	0	3	0.00	24753310	3191	31.71	7780	7780	7730	10110	5450	7780	7757.23	0.85	0	-955	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	248	29.92	0.47	12	0.10	260.00	16443.00	14650	20231228	-46.89	7700	20240710	1.04	14480	-46.27	20240102	7700	1.04	20240710	14650	-46.89	20231228	7700	1.04	20240710	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
121	20240711	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	-10	5	-0.13	13510330	1738	17.27	7780	7780	7760	10110	5450	7780	7773.49	0.85	0	-1125	7913	7846	7773	7706	7633	7810	7670	32	2330	1000	4820	10	1	3189166	248	29.88	0.47	12	0.05	260.00	16443.00	14650	20231228	-46.96	7700	20240710	0.91	14480	-46.34	20240102	7700	0.91	20240710	14650	-46.96	20231228	7700	0.91	20240710	0.19	N	020400	1000	31 억		27110	N	N	0	N	00	N
122	20240710	160333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	-50	5	-0.64	77761770	10062	320.24	7830	7840	7700	10170	5490	7830	7728.26	0.88	0	-888	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	248	29.92	0.47	12	0.32	260.00	16443.00	14650	20231228	-46.89	7700	20240710	1.04	14480	-46.27	20240102	7700	1.04	20240710	14650	-46.89	20231228	7700	1.04	20240710	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
123	20240710	150334	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	-90	5	-1.15	66831220	8647	275.21	7830	7840	7700	10170	5490	7830	7728.83	0.88	0	-859	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	247	29.77	0.47	12	0.27	260.00	16443.00	14650	20231228	-47.17	7700	20240710	0.52	14480	-46.55	20240102	7700	0.52	20240710	14650	-47.17	20231228	7700	0.52	20240710	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
124	20240710	140333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7720	-110	5	-1.40	41916950	5416	172.37	7830	7840	7700	10170	5490	7830	7739.47	0.88	0	-844	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	246	29.69	0.47	12	0.17	260.00	16443.00	14650	20231228	-47.30	7700	20240710	0.26	14480	-46.69	20240102	7700	0.26	20240710	14650	-47.30	20231228	7700	0.26	20240710	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
125	20240710	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7720	-110	5	-1.40	33621130	4341	138.16	7830	7840	7720	10170	5490	7830	7745.02	0.88	0	-838	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	246	29.69	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.30	7710	20240708	0.13	14480	-46.69	20240102	7710	0.13	20240708	14650	-47.30	20231228	7710	0.13	20240708	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
126	20240710	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	7740	-90	5	-1.15	24334350	3140	99.94	7830	7840	7720	10170	5490	7830	7749.79	0.88	0	-828	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	247	29.77	0.47	12	0.10	260.00	16443.00	14650	20231228	-47.17	7710	20240708	0.39	14480	-46.55	20240102	7710	0.39	20240708	14650	-47.17	20231228	7710	0.39	20240708	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
127	20240710	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	-50	5	-0.64	15267860	1968	62.64	7830	7840	7720	10170	5490	7830	7758.06	0.88	0	-689	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	248	29.92	0.47	12	0.06	260.00	16443.00	14650	20231228	-46.89	7710	20240708	0.91	14480	-46.27	20240102	7710	0.91	20240708	14650	-46.89	20231228	7710	0.91	20240708	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
128	20240710	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	7840	10	2	0.13	14300830	1843	58.66	7830	7840	7720	10170	5490	7830	7759.54	0.88	0	-605	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	250	30.15	0.48	12	0.06	260.00	16443.00	14650	20231228	-46.48	7710	20240708	1.69	14480	-45.86	20240102	7710	1.69	20240708	14650	-46.48	20231228	7710	1.69	20240708	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
129	20240710	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	0	3	0.00	955260	122	3.88	7830	7830	7830	10170	5490	7830	7830.00	0.88	0	0	7876	7852	7806	7782	7736	7865	7795	32	2340	1000	4850	10	1	3189166	250	30.12	0.48	12	0.00	260.00	16443.00	14650	20231228	-46.55	7710	20240708	1.56	14480	-45.93	20240102	7710	1.56	20240708	14650	-46.55	20231228	7710	1.56	20240708	0.19	N	020400	1000	31 억		28011	N	N	0	N	00	N
130	20240709	160333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	70	2	0.90	19810420	2542	63.81	7830	7830	7760	10080	5440	7760	7793.24	0.89	0	-262	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	250	30.12	0.48	12	0.08	260.00	16443.00	14650	20231228	-46.55	7710	20240708	1.56	14480	-45.93	20240102	7710	1.56	20240708	14650	-46.55	20231228	7710	1.56	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
131	20240709	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	70	2	0.90	19559860	2510	63.00	7830	7830	7760	10080	5440	7760	7792.77	0.89	0	-265	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	250	30.12	0.48	12	0.08	260.00	16443.00	14650	20231228	-46.55	7710	20240708	1.56	14480	-45.93	20240102	7710	1.56	20240708	14650	-46.55	20231228	7710	1.56	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
132	20240709	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7780	20	2	0.26	16801550	2156	54.12	7830	7830	7760	10080	5440	7760	7792.93	0.89	0	-186	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	248	29.92	0.47	12	0.07	260.00	16443.00	14650	20231228	-46.89	7710	20240708	0.91	14480	-46.27	20240102	7710	0.91	20240708	14650	-46.89	20231228	7710	0.91	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
133	20240709	130334	57	100.00	KOSDAQ		금속	N	N	N	N		N	7770	10	2	0.13	15635840	2006	50.35	7830	7830	7770	10080	5440	7760	7794.54	0.89	0	-186	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	248	29.88	0.47	12	0.06	260.00	16443.00	14650	20231228	-46.96	7710	20240708	0.78	14480	-46.34	20240102	7710	0.78	20240708	14650	-46.96	20231228	7710	0.78	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
134	20240709	120335	57	100.00	KOSDAQ		금속	N	N	N	N		N	7790	30	2	0.39	14462000	1855	46.56	7830	7830	7770	10080	5440	7760	7796.23	0.89	0	-129	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	248	29.96	0.47	12	0.06	260.00	16443.00	14650	20231228	-46.83	7710	20240708	1.04	14480	-46.20	20240102	7710	1.04	20240708	14650	-46.83	20231228	7710	1.04	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
135	20240709	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	40	2	0.52	13932300	1787	44.85	7830	7830	7770	10080	5440	7760	7796.47	0.89	0	-119	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	249	30.00	0.47	12	0.06	260.00	16443.00	14650	20231228	-46.76	7710	20240708	1.17	14480	-46.13	20240102	7710	1.17	20240708	14650	-46.76	20231228	7710	1.17	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
136	20240709	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7800	40	2	0.52	10370870	1330	33.38	7830	7830	7770	10080	5440	7760	7797.65	0.89	0	-108	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	249	30.00	0.47	12	0.04	260.00	16443.00	14650	20231228	-46.76	7710	20240708	1.17	14480	-46.13	20240102	7710	1.17	20240708	14650	-46.76	20231228	7710	1.17	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
137	20240709	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	7830	70	2	0.90	399330	51	1.28	7830	7830	7830	10080	5440	7760	7830.00	0.89	0	-5	7833	7796	7753	7716	7673	7815	7735	32	2320	1000	4810	10	1	3189166	250	30.12	0.48	12	0.00	260.00	16443.00	14650	20231228	-46.55	7710	20240708	1.56	14480	-45.93	20240102	7710	1.56	20240708	14650	-46.55	20231228	7710	1.56	20240708	0.19	N	020400	1000	31 억		28275	N	N	0	N	00	N
138	20240708	160331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	0	3	0.00	30863680	3984	91.73	7720	7790	7710	10080	5440	7760	7746.91	0.88	0	129	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	247	29.85	0.47	12	0.12	260.00	16443.00	14650	20231228	-47.03	7710	20240708	0.65	14480	-46.41	20240102	7710	0.65	20240708	14650	-47.03	20231228	7710	0.65	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
139	20240708	150332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	0	3	0.00	26393680	3408	78.47	7720	7790	7710	10080	5440	7760	7744.62	0.88	0	113	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	247	29.85	0.47	12	0.11	260.00	16443.00	14650	20231228	-47.03	7710	20240708	0.65	14480	-46.41	20240102	7710	0.65	20240708	14650	-47.03	20231228	7710	0.65	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
140	20240708	140333	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	10	2	0.13	23337340	3014	69.40	7720	7790	7710	10080	5440	7760	7742.98	0.88	0	82	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	248	29.88	0.47	12	0.09	260.00	16443.00	14650	20231228	-46.96	7710	20240708	0.78	14480	-46.34	20240102	7710	0.78	20240708	14650	-46.96	20231228	7710	0.78	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
141	20240708	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7780	20	2	0.26	21794100	2815	64.82	7720	7790	7710	10080	5440	7760	7742.13	0.88	0	102	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	248	29.92	0.47	12	0.09	260.00	16443.00	14650	20231228	-46.89	7710	20240708	0.91	14480	-46.27	20240102	7710	0.91	20240708	14650	-46.89	20231228	7710	0.91	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
142	20240708	120332	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7740	-20	5	-0.26	18389300	2375	54.69	7720	7780	7710	10080	5440	7760	7742.86	0.88	0	67	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	247	29.77	0.47	12	0.07	260.00	16443.00	14650	20231228	-47.17	7710	20240708	0.39	14480	-46.55	20240102	7710	0.39	20240708	14650	-47.17	20231228	7710	0.39	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
143	20240708	110330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7730	-30	5	-0.39	13518180	1747	40.23	7720	7780	7710	10080	5440	7760	7737.94	0.88	0	67	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	247	29.73	0.47	12	0.05	260.00	16443.00	14650	20231228	-47.24	7710	20240708	0.26	14480	-46.62	20240102	7710	0.26	20240708	14650	-47.24	20231228	7710	0.26	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
144	20240708	100331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7730	-30	5	-0.39	8624600	1116	25.70	7720	7780	7710	10080	5440	7760	7728.14	0.88	0	-10	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	247	29.73	0.47	12	0.03	260.00	16443.00	14650	20231228	-47.24	7710	20240708	0.26	14480	-46.62	20240102	7710	0.26	20240708	14650	-47.24	20231228	7710	0.26	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
145	20240708	090331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7710	-50	5	-0.64	3620100	469	10.80	7720	7730	7710	10080	5440	7760	7718.76	0.88	0	0	7993	7876	7813	7696	7633	7845	7665	32	2320	1000	4810	10	1	3189166	246	29.65	0.47	12	0.01	260.00	16443.00	14650	20231228	-47.37	7710	20240708	0.00	14480	-46.75	20240102	7710	0.00	20240708	14650	-47.37	20231228	7710	0.00	20240708	0.19	N	020400	1000	31 억		28158	N	N	0	N	00	N
146	20240705	160329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7760	-70	5	-0.89	33717670	4321	64.96	7810	7930	7750	10170	5490	7830	7803.21	0.93	0	-1377	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	247	29.85	0.47	12	0.14	260.00	16443.00	14650	20231228	-47.03	7750	20240705	0.13	14480	-46.41	20240102	7750	0.13	20240705	14650	-47.03	20231228	7750	0.13	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
147	20240705	150331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7770	-60	5	-0.77	30730550	3936	59.17	7810	7930	7760	10170	5490	7830	7807.56	0.93	0	-1355	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	248	29.88	0.47	12	0.12	260.00	16443.00	14650	20231228	-46.96	7760	20240705	0.13	14480	-46.34	20240102	7760	0.13	20240705	14650	-46.96	20231228	7760	0.13	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
148	20240705	140331	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7810	-20	5	-0.26	13120580	1675	25.18	7810	7930	7810	10170	5490	7830	7833.18	0.93	0	-701	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	249	30.04	0.47	12	0.05	260.00	16443.00	14650	20231228	-46.69	7810	20240705	0.00	14480	-46.06	20240102	7810	0.00	20240705	14650	-46.69	20231228	7810	0.00	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
149	20240705	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	10	2	0.13	10511730	1341	20.16	7810	7930	7810	10170	5490	7830	7838.72	0.93	0	-385	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	250	30.15	0.48	12	0.04	260.00	16443.00	14650	20231228	-46.48	7810	20240705	0.38	14480	-45.86	20240102	7810	0.38	20240705	14650	-46.48	20231228	7810	0.38	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
150	20240705	120330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7830	0	3	0.00	9260210	1181	17.75	7810	7930	7810	10170	5490	7830	7840.99	0.93	0	-299	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	250	30.12	0.48	12	0.04	260.00	16443.00	14650	20231228	-46.55	7810	20240705	0.26	14480	-45.93	20240102	7810	0.26	20240705	14650	-46.55	20231228	7810	0.26	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
151	20240705	110329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7830	0	3	0.00	8469380	1080	16.24	7810	7930	7810	10170	5490	7830	7842.02	0.93	0	-296	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	250	30.12	0.48	12	0.03	260.00	16443.00	14650	20231228	-46.55	7810	20240705	0.26	14480	-45.93	20240102	7810	0.26	20240705	14650	-46.55	20231228	7810	0.26	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
152	20240705	100329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7870	40	2	0.51	2922530	372	5.59	7810	7930	7810	10170	5490	7830	7856.26	0.93	0	-228	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	251	30.27	0.48	12	0.01	260.00	16443.00	14650	20231228	-46.28	7810	20240705	0.77	14480	-45.65	20240102	7810	0.77	20240705	14650	-46.28	20231228	7810	0.77	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
153	20240705	090330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7880	50	2	0.64	656110	84	1.26	7810	7880	7810	10170	5490	7830	7810.83	0.93	0	-1	7990	7910	7860	7780	7730	7885	7755	32	2340	1000	4850	10	1	3189166	251	30.31	0.48	12	0.00	260.00	16443.00	14650	20231228	-46.21	7810	20240705	0.90	14480	-45.58	20240102	7810	0.90	20240705	14650	-46.21	20231228	7810	0.90	20240705	0.19	N	020400	1000	31 억		29527	N	N	0	N	00	N
154	20240704	160328	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7830	-50	5	-0.63	52198190	6650	111.67	7850	7940	7810	10240	5520	7880	7849.35	0.93	0	-280	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	250	30.12	0.48	12	0.21	260.00	16443.00	14650	20231228	-46.55	7810	20240704	0.26	14480	-45.93	20240102	7810	0.26	20240704	14650	-46.55	20231228	7810	0.26	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
155	20240704	150330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7830	-50	5	-0.63	46195180	5884	98.81	7850	7940	7810	10240	5520	7880	7850.98	0.93	0	-208	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	250	30.12	0.48	12	0.18	260.00	16443.00	14650	20231228	-46.55	7810	20240704	0.26	14480	-45.93	20240102	7810	0.26	20240704	14650	-46.55	20231228	7810	0.26	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
156	20240704	140329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	-40	5	-0.51	40071050	5102	85.68	7850	7940	7810	10240	5520	7880	7853.99	0.93	0	-157	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	250	30.15	0.48	12	0.16	260.00	16443.00	14650	20231228	-46.48	7810	20240704	0.38	14480	-45.86	20240102	7810	0.38	20240704	14650	-46.48	20231228	7810	0.38	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
157	20240704	130330	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7840	-40	5	-0.51	37194540	4735	79.51	7850	7940	7810	10240	5520	7880	7855.24	0.93	0	-144	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	250	30.15	0.48	12	0.15	260.00	16443.00	14650	20231228	-46.48	7810	20240704	0.38	14480	-45.86	20240102	7810	0.38	20240704	14650	-46.48	20231228	7810	0.38	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
158	20240704	120329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7870	-10	5	-0.13	36770720	4681	78.61	7850	7940	7810	10240	5520	7880	7855.31	0.93	0	-144	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	251	30.27	0.48	12	0.15	260.00	16443.00	14650	20231228	-46.28	7810	20240704	0.77	14480	-45.65	20240102	7810	0.77	20240704	14650	-46.28	20231228	7810	0.77	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
159	20240704	110329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7860	-20	5	-0.25	33503880	4265	71.62	7850	7940	7810	10240	5520	7880	7855.54	0.93	0	-143	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	251	30.23	0.48	12	0.13	260.00	16443.00	14650	20231228	-46.35	7810	20240704	0.64	14480	-45.72	20240102	7810	0.64	20240704	14650	-46.35	20231228	7810	0.64	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
160	20240704	100329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7860	-20	5	-0.25	31491540	4009	67.32	7850	7940	7810	10240	5520	7880	7855.21	0.93	0	-75	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	251	30.23	0.48	12	0.13	260.00	16443.00	14650	20231228	-46.35	7810	20240704	0.64	14480	-45.72	20240102	7810	0.64	20240704	14650	-46.35	20231228	7810	0.64	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
161	20240704	090329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7850	-30	5	-0.38	979210	125	2.10	7850	7850	7810	10240	5520	7880	7833.68	0.93	0	0	8106	7992	7936	7822	7766	7965	7795	32	2360	1000	4880	10	1	3189166	250	30.19	0.48	12	0.00	260.00	16443.00	14650	20231228	-46.42	7810	20240704	0.51	14480	-45.79	20240102	7810	0.51	20240704	14650	-46.42	20231228	7810	0.51	20240704	0.20	N	020400	1000	31 억		29809	N	N	0	N	00	N
162	20240703	160327	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7880	-90	5	-1.13	47114490	5955	145.60	7910	8050	7880	10360	5580	7970	7911.75	0.97	0	-959	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	251	30.31	0.48	12	0.19	260.00	16443.00	14650	20231228	-46.21	7880	20240703	0.00	14480	-45.58	20240102	7880	0.00	20240703	14650	-46.21	20231228	7880	0.00	20240703	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
163	20240703	150329	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	7900	-70	5	-0.88	33531860	4232	103.47	7910	8050	7890	10360	5580	7970	7923.41	0.97	0	-865	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	252	30.38	0.48	12	0.13	260.00	16443.00	14650	20231228	-46.08	7890	20240703	0.13	14480	-45.44	20240102	7890	0.13	20240703	14650	-46.08	20231228	7890	0.13	20240703	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
164	20240703	140329	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-60	5	-0.75	27843840	3512	85.87	7910	8050	7900	10360	5580	7970	7928.20	0.97	0	-815	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	252	30.42	0.48	12	0.11	260.00	16443.00	14650	20231228	-46.01	7890	20240628	0.25	14480	-45.37	20240102	7890	0.25	20240628	14650	-46.01	20231228	7890	0.25	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
165	20240703	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-40	5	-0.50	25843960	3259	79.68	7910	8050	7900	10360	5580	7970	7930.03	0.97	0	-780	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	253	30.50	0.48	12	0.10	260.00	16443.00	14650	20231228	-45.87	7890	20240628	0.51	14480	-45.23	20240102	7890	0.51	20240628	14650	-45.87	20231228	7890	0.51	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
166	20240703	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7900	-70	5	-0.88	16520770	2083	50.93	7910	8050	7900	10360	5580	7970	7931.24	0.97	0	-749	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	252	30.38	0.48	12	0.07	260.00	16443.00	14650	20231228	-46.08	7890	20240628	0.13	14480	-45.44	20240102	7890	0.13	20240628	14650	-46.08	20231228	7890	0.13	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
167	20240703	110329	57	100.00	KOSDAQ		금속	N	N	N	N		N	7930	-40	5	-0.50	11871480	1495	36.55	7910	8050	7900	10360	5580	7970	7940.79	0.97	0	-650	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	253	30.50	0.48	12	0.05	260.00	16443.00	14650	20231228	-45.87	7890	20240628	0.51	14480	-45.23	20240102	7890	0.51	20240628	14650	-45.87	20231228	7890	0.51	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
168	20240703	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	7950	-20	5	-0.25	6673090	839	20.51	7910	8050	7910	10360	5580	7970	7953.62	0.97	0	-90	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	254	30.58	0.48	12	0.03	260.00	16443.00	14650	20231228	-45.73	7890	20240628	0.76	14480	-45.10	20240102	7890	0.76	20240628	14650	-45.73	20231228	7890	0.76	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
169	20240703	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	0	3	0.00	2589180	327	8.00	7910	7970	7910	10360	5580	7970	7917.98	0.97	0	75	8150	8060	7980	7890	7810	8020	7850	32	2390	1000	4940	10	1	3189166	254	30.65	0.48	12	0.01	260.00	16443.00	14650	20231228	-45.60	7890	20240628	1.01	14480	-44.96	20240102	7890	1.01	20240628	14650	-45.60	20231228	7890	1.01	20240628	0.21	N	020400	1000	31 억		30783	N	N	0	N	00	N
170	20240702	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7970	-100	5	-1.24	32465370	4089	85.83	8070	8070	7900	10490	5650	8070	7939.68	1.03	0	-1972	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	254	30.65	0.48	12	0.13	260.00	16443.00	14650	20231228	-45.60	7890	20240628	1.01	14480	-44.96	20240102	7890	1.01	20240628	14650	-45.60	20231228	7890	1.01	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
171	20240702	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-150	5	-1.86	31248710	3936	82.62	8070	8070	7900	10490	5650	8070	7939.20	1.03	0	-1831	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	253	30.46	0.48	12	0.12	260.00	16443.00	14650	20231228	-45.94	7890	20240628	0.38	14480	-45.30	20240102	7890	0.38	20240628	14650	-45.94	20231228	7890	0.38	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
172	20240702	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-160	5	-1.98	28294290	3564	74.81	8070	8070	7900	10490	5650	8070	7938.91	1.03	0	-1790	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	252	30.42	0.48	12	0.11	260.00	16443.00	14650	20231228	-46.01	7890	20240628	0.25	14480	-45.37	20240102	7890	0.25	20240628	14650	-46.01	20231228	7890	0.25	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
173	20240702	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7920	-150	5	-1.86	23285030	2931	61.52	8070	8070	7900	10490	5650	8070	7944.40	1.03	0	-1790	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	253	30.46	0.48	12	0.09	260.00	16443.00	14650	20231228	-45.94	7890	20240628	0.38	14480	-45.30	20240102	7890	0.38	20240628	14650	-45.94	20231228	7890	0.38	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
174	20240702	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7960	-110	5	-1.36	19611250	2468	51.81	8070	8070	7900	10490	5650	8070	7946.21	1.03	0	-1791	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	254	30.62	0.48	12	0.08	260.00	16443.00	14650	20231228	-45.67	7890	20240628	0.89	14480	-45.03	20240102	7890	0.89	20240628	14650	-45.67	20231228	7890	0.89	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
175	20240702	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	7940	-130	5	-1.61	14205120	1791	37.59	8070	8070	7900	10490	5650	8070	7931.39	1.03	0	-1236	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	253	30.54	0.48	12	0.06	260.00	16443.00	14650	20231228	-45.80	7890	20240628	0.63	14480	-45.17	20240102	7890	0.63	20240628	14650	-45.80	20231228	7890	0.63	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
176	20240702	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	7910	-160	5	-1.98	11369980	1433	30.08	8070	8070	7900	10490	5650	8070	7934.39	1.03	0	-1157	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	252	30.42	0.48	12	0.04	260.00	16443.00	14650	20231228	-46.01	7890	20240628	0.25	14480	-45.37	20240102	7890	0.25	20240628	14650	-46.01	20231228	7890	0.25	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
177	20240702	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8040	-30	5	-0.37	104820	13	0.27	8070	8070	8040	10490	5650	8070	8063.08	1.03	0	-2	8176	8122	8036	7982	7896	8150	8010	32	2420	1000	5000	10	1	3189166	256	30.92	0.49	12	0.00	260.00	16443.00	14650	20231228	-45.12	7890	20240628	1.90	14480	-44.48	20240102	7890	1.90	20240628	14650	-45.12	20231228	7890	1.90	20240628	0.23	N	020400	1000	31 억		32765	N	N	0	N	00	N
178	20240701	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	40	2	0.50	38236540	4763	78.34	8020	8090	7950	10430	5630	8030	8027.83	1.03	0	-198	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	257	31.04	0.49	12	0.15	260.00	16443.00	14650	20231228	-44.91	7890	20240628	2.28	14480	-44.27	20240102	7890	2.28	20240628	14650	-44.91	20231228	7890	2.28	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
179	20240701	150328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8050	20	2	0.25	36357450	4530	74.51	8020	8090	7950	10430	5630	8030	8025.93	1.03	0	-86	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	257	30.96	0.49	12	0.14	260.00	16443.00	14650	20231228	-45.05	7890	20240628	2.03	14480	-44.41	20240102	7890	2.03	20240628	14650	-45.05	20231228	7890	2.03	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
180	20240701	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8030	0	3	0.00	30382520	3786	62.27	8020	8090	7950	10430	5630	8030	8024.97	1.03	0	-74	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	256	30.88	0.49	12	0.12	260.00	16443.00	14650	20231228	-45.19	7890	20240628	1.77	14480	-44.54	20240102	7890	1.77	20240628	14650	-45.19	20231228	7890	1.77	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
181	20240701	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8070	40	2	0.50	28414550	3541	58.24	8020	8090	7950	10430	5630	8030	8024.44	1.03	0	-66	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	257	31.04	0.49	12	0.11	260.00	16443.00	14650	20231228	-44.91	7890	20240628	2.28	14480	-44.27	20240102	7890	2.28	20240628	14650	-44.91	20231228	7890	2.28	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
182	20240701	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	50	2	0.62	27867790	3473	57.12	8020	8090	7950	10430	5630	8030	8024.13	1.03	0	-66	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	258	31.08	0.49	12	0.11	260.00	16443.00	14650	20231228	-44.85	7890	20240628	2.41	14480	-44.20	20240102	7890	2.41	20240628	14650	-44.85	20231228	7890	2.41	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
183	20240701	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8090	60	2	0.75	25632090	3196	52.57	8020	8090	7950	10430	5630	8030	8020.05	1.03	0	-47	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	258	31.12	0.49	12	0.10	260.00	16443.00	14650	20231228	-44.78	7890	20240628	2.53	14480	-44.13	20240102	7890	2.53	20240628	14650	-44.78	20231228	7890	2.53	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
184	20240701	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8080	50	2	0.62	19731150	2463	40.51	8020	8080	7950	10430	5630	8030	8011.02	1.03	0	-17	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	258	31.08	0.49	12	0.08	260.00	16443.00	14650	20231228	-44.85	7890	20240628	2.41	14480	-44.20	20240102	7890	2.41	20240628	14650	-44.85	20231228	7890	2.41	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N
185	20240701	090326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8010	-20	5	-0.25	392910	49	0.81	8020	8020	8010	10430	5630	8030	8018.57	1.03	0	-5	8190	8110	8000	7920	7810	8150	7960	32	2400	1000	4970	10	1	3189166	255	30.81	0.49	12	0.00	260.00	16443.00	14650	20231228	-45.32	7890	20240628	1.52	14480	-44.68	20240102	7890	1.52	20240628	14650	-45.32	20231228	7890	1.52	20240628	0.23	N	020400	1000	31 억		32789	N	N	0	N	00	N