KissMeData/295310/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161131	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	-10	5	-0.09	1425117390	126054	95.48	11400	11450	11100	14440	7780	11110	11305.77	0.23	-6485	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1321	-16.79	3.45	12	1.06	-661.00	3216.00	31750	20240628	-65.04	10460	20240718	6.12	31750	-65.04	20240628	10460	6.12	20240718	31750	-65.04	20240628	10460	6.12	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
3	20240731	151148	57	100.00	KOSDAQ		금속	N	N	N	N	N	11190	80	2	0.72	1391022180	122987	93.16	11400	11450	11110	14440	7780	11110	11310.32	0.23	-6432	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1332	-16.93	3.48	12	1.03	-661.00	3216.00	31750	20240628	-64.76	10460	20240718	6.98	31750	-64.76	20240628	10460	6.98	20240718	31750	-64.76	20240628	10460	6.98	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
4	20240731	141147	57	100.00	KOSDAQ		금속	N	N	N	N	N	11180	70	2	0.63	1276979820	112761	85.41	11400	11450	11110	14440	7780	11110	11324.66	0.23	-7117	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1331	-16.91	3.48	12	0.95	-661.00	3216.00	31750	20240628	-64.79	10460	20240718	6.88	31750	-64.79	20240628	10460	6.88	20240718	31750	-64.79	20240628	10460	6.88	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
5	20240731	131144	57	100.00	KOSDAQ		금속	N	N	N	N	N	11380	270	2	2.43	930749580	81902	62.04	11400	11450	11200	14440	7780	11110	11364.19	0.23	-2206	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1354	-17.22	3.54	12	0.69	-661.00	3216.00	31750	20240628	-64.16	10460	20240718	8.80	31750	-64.16	20240628	10460	8.80	20240718	31750	-64.16	20240628	10460	8.80	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
6	20240731	121141	57	100.00	KOSDAQ		금속	N	N	N	N	N	11400	290	2	2.61	865468630	76158	57.69	11400	11450	11200	14440	7780	11110	11364.12	0.23	-3528	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1357	-17.25	3.54	12	0.64	-661.00	3216.00	31750	20240628	-64.09	10460	20240718	8.99	31750	-64.09	20240628	10460	8.99	20240718	31750	-64.09	20240628	10460	8.99	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
7	20240731	111145	57	100.00	KOSDAQ		금속	N	N	N	N	N	11420	310	2	2.79	671788900	59181	44.83	11400	11450	11200	14440	7780	11110	11351.43	0.23	-2166	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1359	-17.28	3.55	12	0.50	-661.00	3216.00	31750	20240628	-64.03	10460	20240718	9.18	31750	-64.03	20240628	10460	9.18	20240718	31750	-64.03	20240628	10460	9.18	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
8	20240731	101140	57	100.00	KOSDAQ		금속	N	N	N	N	N	11320	210	2	1.89	423506530	37340	28.28	11400	11420	11200	14440	7780	11110	11341.90	0.23	-2758	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1347	-17.13	3.52	12	0.31	-661.00	3216.00	31750	20240628	-64.35	10460	20240718	8.22	31750	-64.35	20240628	10460	8.22	20240718	31750	-64.35	20240628	10460	8.22	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
9	20240731	091141	57	100.00	KOSDAQ		금속	N	N	N	N	N	11300	190	2	1.71	165977430	14596	11.06	11400	11420	11290	14440	7780	11110	11371.43	0.23	-5233	11690	11400	11150	10860	10610	11275	10735	60	3330	500	7770	10	1	11901931	1345	-17.10	3.51	12	0.12	-661.00	3216.00	31750	20240628	-64.41	10460	20240718	8.03	31750	-64.41	20240628	10460	8.03	20240718	31750	-64.41	20240628	10460	8.03	20240718	0.01	N	295310	500	59 억	27590	N	N	N	N
10	20240730	161111	57	100.00	KOSDAQ		금속	N	N	N	N	N	11110	-210	5	-1.86	1418839200	127419	106.58	11440	11440	10900	14710	7930	11320	11135.27	0.13	12107	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1322	-16.81	3.45	12	1.07	-661.00	3216.00	31750	20240628	-65.01	10460	20240718	6.21	31750	-65.01	20240628	10460	6.21	20240718	31750	-65.01	20240628	10460	6.21	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
11	20240730	151135	57	100.00	KOSDAQ		금속	N	N	N	N	N	11160	-160	5	-1.41	1349030670	121154	101.34	11440	11440	10900	14710	7930	11320	11134.84	0.13	11145	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1328	-16.88	3.47	12	1.02	-661.00	3216.00	31750	20240628	-64.85	10460	20240718	6.69	31750	-64.85	20240628	10460	6.69	20240718	31750	-64.85	20240628	10460	6.69	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
12	20240730	141122	57	100.00	KOSDAQ		금속	N	N	N	N	N	11250	-70	5	-0.62	1159823620	104217	87.18	11440	11440	10900	14710	7930	11320	11128.93	0.13	7268	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1339	-17.02	3.50	12	0.88	-661.00	3216.00	31750	20240628	-64.57	10460	20240718	7.55	31750	-64.57	20240628	10460	7.55	20240718	31750	-64.57	20240628	10460	7.55	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
13	20240730	131126	57	100.00	KOSDAQ		금속	N	N	N	N	N	11280	-40	5	-0.35	1062100360	95552	79.93	11440	11440	10900	14710	7930	11320	11115.42	0.13	7580	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1343	-17.07	3.51	12	0.80	-661.00	3216.00	31750	20240628	-64.47	10460	20240718	7.84	31750	-64.47	20240628	10460	7.84	20240718	31750	-64.47	20240628	10460	7.84	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
14	20240730	121117	57	100.00	KOSDAQ		금속	N	N	N	N	N	11290	-30	5	-0.27	923566600	83250	69.64	11440	11440	10900	14710	7930	11320	11093.89	0.13	6974	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1344	-17.08	3.51	12	0.70	-661.00	3216.00	31750	20240628	-64.44	10460	20240718	7.93	31750	-64.44	20240628	10460	7.93	20240718	31750	-64.44	20240628	10460	7.93	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
15	20240730	111127	57	100.00	KOSDAQ		금속	N	N	N	N	N	11090	-230	5	-2.03	782123610	70559	59.02	11440	11440	10900	14710	7930	11320	11084.68	0.13	4988	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1320	-16.78	3.45	12	0.59	-661.00	3216.00	31750	20240628	-65.07	10460	20240718	6.02	31750	-65.07	20240628	10460	6.02	20240718	31750	-65.07	20240628	10460	6.02	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
16	20240730	101134	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	-320	5	-2.83	546330780	49284	41.23	11440	11440	10900	14710	7930	11320	11085.36	0.13	-110	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1309	-16.64	3.42	12	0.41	-661.00	3216.00	31750	20240628	-65.35	10460	20240718	5.16	31750	-65.35	20240628	10460	5.16	20240718	31750	-65.35	20240628	10460	5.16	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
17	20240730	091137	57	100.00	KOSDAQ		금속	N	N	N	N	N	11230	-90	5	-0.80	73286840	6488	5.43	11440	11440	11230	14710	7930	11320	11295.75	0.13	7	11886	11602	11446	11162	11006	11525	11085	60	3390	500	7920	10	1	11901931	1337	-16.99	3.49	12	0.05	-661.00	3216.00	31750	20240628	-64.63	10460	20240718	7.36	31750	-64.63	20240628	10460	7.36	20240718	31750	-64.63	20240628	10460	7.36	20240718	0.00	N	295310	500	59 억	15177	N	N	N	N
18	20240729	161111	57	100.00	KOSDAQ		금속	N	N	N	N	N	11320	-250	5	-2.16	1339495480	117543	47.06	11630	11730	11290	15040	8100	11570	11396.16	0.23	1333	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1347	-17.13	3.52	12	0.99	-661.00	3216.00	31750	20240628	-64.35	10460	20240718	8.22	31750	-64.35	20240628	10460	8.22	20240718	31750	-64.35	20240628	10460	8.22	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
19	20240729	151127	57	100.00	KOSDAQ		금속	N	N	N	N	N	11350	-220	5	-1.90	1235054120	108319	43.36	11630	11730	11290	15040	8100	11570	11401.89	0.23	1519	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1351	-17.17	3.53	12	0.91	-661.00	3216.00	31750	20240628	-64.25	10460	20240718	8.51	31750	-64.25	20240628	10460	8.51	20240718	31750	-64.25	20240628	10460	8.51	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
20	20240729	141135	57	100.00	KOSDAQ		금속	N	N	N	N	N	11370	-200	5	-1.73	1119927170	98191	39.31	11630	11730	11290	15040	8100	11570	11405.47	0.23	2098	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1353	-17.20	3.54	12	0.83	-661.00	3216.00	31750	20240628	-64.19	10460	20240718	8.70	31750	-64.19	20240628	10460	8.70	20240718	31750	-64.19	20240628	10460	8.70	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
21	20240729	131131	57	100.00	KOSDAQ		금속	N	N	N	N	N	11430	-140	5	-1.21	1026534160	89995	36.03	11630	11730	11290	15040	8100	11570	11406.43	0.23	2227	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1360	-17.29	3.55	12	0.76	-661.00	3216.00	31750	20240628	-64.00	10460	20240718	9.27	31750	-64.00	20240628	10460	9.27	20240718	31750	-64.00	20240628	10460	9.27	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
22	20240729	121131	57	100.00	KOSDAQ		금속	N	N	N	N	N	11400	-170	5	-1.47	961490460	84297	33.75	11630	11730	11290	15040	8100	11570	11405.84	0.23	589	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1357	-17.25	3.54	12	0.71	-661.00	3216.00	31750	20240628	-64.09	10460	20240718	8.99	31750	-64.09	20240628	10460	8.99	20240718	31750	-64.09	20240628	10460	8.99	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
23	20240729	111120	57	100.00	KOSDAQ		금속	N	N	N	N	N	11420	-150	5	-1.30	868295460	76129	30.48	11630	11730	11290	15040	8100	11570	11405.41	0.23	-381	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1359	-17.28	3.55	12	0.64	-661.00	3216.00	31750	20240628	-64.03	10460	20240718	9.18	31750	-64.03	20240628	10460	9.18	20240718	31750	-64.03	20240628	10460	9.18	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
24	20240729	101117	57	100.00	KOSDAQ		금속	N	N	N	N	N	11400	-170	5	-1.47	630256600	55177	22.09	11630	11730	11290	15040	8100	11570	11422.25	0.23	-2215	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1357	-17.25	3.54	12	0.46	-661.00	3216.00	31750	20240628	-64.09	10460	20240718	8.99	31750	-64.09	20240628	10460	8.99	20240718	31750	-64.09	20240628	10460	8.99	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
25	20240729	091115	57	100.00	KOSDAQ		금속	N	N	N	N	N	11480	-90	5	-0.78	278380950	24257	9.71	11630	11730	11360	15040	8100	11570	11476.02	0.23	561	12483	12026	11483	11026	10483	12255	11255	60	3470	500	8090	10	1	11901931	1366	-17.37	3.57	12	0.20	-661.00	3216.00	31750	20240628	-63.84	10460	20240718	9.75	31750	-63.84	20240628	10460	9.75	20240718	31750	-63.84	20240628	10460	9.75	20240718	0.00	N	295310	500	59 억	27220	N	N	N	N
26	20240726	161059	57	100.00	KOSDAQ		금속	N	N	N	N	N	11570	430	2	3.86	2845963670	247224	214.73	10980	11940	10940	14480	7800	11140	11511.63	0.19	-4838	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1377	-17.50	3.60	12	2.08	-661.00	3216.00	31750	20240628	-63.56	10460	20240718	10.61	31750	-63.56	20240628	10460	10.61	20240718	31750	-63.56	20240628	10460	10.61	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
27	20240726	151112	57	100.00	KOSDAQ		금속	N	N	N	N	N	11600	460	2	4.13	2709215940	235407	204.47	10980	11940	10940	14480	7800	11140	11508.69	0.19	-5934	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1381	-17.55	3.61	12	1.98	-661.00	3216.00	31750	20240628	-63.46	10460	20240718	10.90	31750	-63.46	20240628	10460	10.90	20240718	31750	-63.46	20240628	10460	10.90	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
28	20240726	141111	57	100.00	KOSDAQ		금속	N	N	N	N	N	11860	720	2	6.46	2092317530	182625	158.63	10980	11940	10940	14480	7800	11140	11456.96	0.19	4665	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1412	-17.94	3.69	12	1.53	-661.00	3216.00	31750	20240628	-62.65	10460	20240718	13.38	31750	-62.65	20240628	10460	13.38	20240718	31750	-62.65	20240628	10460	13.38	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
29	20240726	131112	57	100.00	KOSDAQ		금속	N	N	N	N	N	11340	200	2	1.80	1070822940	94768	82.31	10980	11500	10940	14480	7800	11140	11299.47	0.19	3546	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1350	-17.16	3.53	12	0.80	-661.00	3216.00	31750	20240628	-64.28	10460	20240718	8.41	31750	-64.28	20240628	10460	8.41	20240718	31750	-64.28	20240628	10460	8.41	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
30	20240726	121116	57	100.00	KOSDAQ		금속	N	N	N	N	N	11420	280	2	2.51	990908090	87740	76.21	10980	11500	10940	14480	7800	11140	11293.74	0.19	3388	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1359	-17.28	3.55	12	0.74	-661.00	3216.00	31750	20240628	-64.03	10460	20240718	9.18	31750	-64.03	20240628	10460	9.18	20240718	31750	-64.03	20240628	10460	9.18	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
31	20240726	111116	57	100.00	KOSDAQ		금속	N	N	N	N	N	11380	240	2	2.15	924437100	81911	71.15	10980	11500	10940	14480	7800	11140	11285.93	0.19	3275	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1354	-17.22	3.54	12	0.69	-661.00	3216.00	31750	20240628	-64.16	10460	20240718	8.80	31750	-64.16	20240628	10460	8.80	20240718	31750	-64.16	20240628	10460	8.80	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
32	20240726	101109	57	100.00	KOSDAQ		금속	N	N	N	N	N	11410	270	2	2.42	515961300	45927	39.89	10980	11500	10940	14480	7800	11140	11234.44	0.19	215	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1358	-17.26	3.55	12	0.39	-661.00	3216.00	31750	20240628	-64.06	10460	20240718	9.08	31750	-64.06	20240628	10460	9.08	20240718	31750	-64.06	20240628	10460	9.08	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
33	20240726	091109	57	100.00	KOSDAQ		금속	N	N	N	N	N	11010	-130	5	-1.17	103689170	9427	8.19	10980	11130	10940	14480	7800	11140	10998.72	0.19	526	11913	11526	11063	10676	10213	11720	10870	60	3340	500	7790	10	1	11901931	1310	-16.66	3.42	12	0.08	-661.00	3216.00	31750	20240628	-65.32	10460	20240718	5.26	31750	-65.32	20240628	10460	5.26	20240718	31750	-65.32	20240628	10460	5.26	20240718	0.00	N	295310	500	59 억	22426	N	N	N	N
34	20240725	161106	57	100.00	KOSDAQ		금속	N	N	N	N	N	11140	20	2	0.18	1259152450	113762	68.31	10890	11450	10600	14450	7790	11120	11068.12	0.21	2960	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1326	-16.85	3.46	12	0.96	-661.00	3216.00	31750	20240628	-64.91	10460	20240718	6.50	31750	-64.91	20240628	10460	6.50	20240718	31750	-64.91	20240628	10460	6.50	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
35	20240725	151119	57	100.00	KOSDAQ		금속	N	N	N	N	N	11090	-30	5	-0.27	1207254650	109098	65.51	10890	11450	10600	14450	7790	11120	11065.77	0.21	3316	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1320	-16.78	3.45	12	0.92	-661.00	3216.00	31750	20240628	-65.07	10460	20240718	6.02	31750	-65.07	20240628	10460	6.02	20240718	31750	-65.07	20240628	10460	6.02	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
36	20240725	141115	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	-20	5	-0.18	1073216580	97030	58.26	10890	11450	10600	14450	7790	11120	11060.66	0.21	1323	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1321	-16.79	3.45	12	0.82	-661.00	3216.00	31750	20240628	-65.04	10460	20240718	6.12	31750	-65.04	20240628	10460	6.12	20240718	31750	-65.04	20240628	10460	6.12	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
37	20240725	131108	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	-20	5	-0.18	943279960	85320	51.23	10890	11450	10600	14450	7790	11120	11055.78	0.21	-2131	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1321	-16.79	3.45	12	0.72	-661.00	3216.00	31750	20240628	-65.04	10460	20240718	6.12	31750	-65.04	20240628	10460	6.12	20240718	31750	-65.04	20240628	10460	6.12	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
38	20240725	121114	57	100.00	KOSDAQ		금속	N	N	N	N	N	11210	90	2	0.81	825943930	74811	44.92	10890	11450	10600	14450	7790	11120	11040.39	0.21	-2457	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1334	-16.96	3.49	12	0.63	-661.00	3216.00	31750	20240628	-64.69	10460	20240718	7.17	31750	-64.69	20240628	10460	7.17	20240718	31750	-64.69	20240628	10460	7.17	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
39	20240725	111112	57	100.00	KOSDAQ		금속	N	N	N	N	N	11170	50	2	0.45	627458140	57146	34.31	10890	11450	10600	14450	7790	11120	10979.87	0.21	-4652	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1329	-16.90	3.47	12	0.48	-661.00	3216.00	31750	20240628	-64.82	10460	20240718	6.79	31750	-64.82	20240628	10460	6.79	20240718	31750	-64.82	20240628	10460	6.79	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
40	20240725	101104	57	100.00	KOSDAQ		금속	N	N	N	N	N	11070	-50	5	-0.45	517934260	47225	28.36	10890	11450	10600	14450	7790	11120	10967.32	0.21	-5965	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1318	-16.75	3.44	12	0.40	-661.00	3216.00	31750	20240628	-65.13	10460	20240718	5.83	31750	-65.13	20240628	10460	5.83	20240718	31750	-65.13	20240628	10460	5.83	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
41	20240725	091100	57	100.00	KOSDAQ		금속	N	N	N	N	N	10800	-320	5	-2.88	191543030	17633	10.59	10890	11450	10600	14450	7790	11120	10862.51	0.21	-1343	11766	11442	11246	10922	10726	11605	11085	60	3330	500	7780	10	1	11901931	1285	-16.34	3.36	12	0.15	-661.00	3216.00	31750	20240628	-65.98	10460	20240718	3.25	31750	-65.98	20240628	10460	3.25	20240718	31750	-65.98	20240628	10460	3.25	20240718	0.00	N	295310	500	59 억	25460	N	N	N	N
42	20240724	161059	57	100.00	KOSDAQ		금속	N	N	N	N	N	11120	110	2	1.00	1824036540	161588	95.69	11060	11570	11050	14310	7710	11010	11288.65	0.18	2287	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1323	-16.82	3.46	12	1.36	-661.00	3216.00	31750	20240628	-64.98	10460	20240718	6.31	31750	-64.98	20240628	10460	6.31	20240718	31750	-64.98	20240628	10460	6.31	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
43	20240724	151116	57	100.00	KOSDAQ		금속	N	N	N	N	N	11200	190	2	1.73	1722645430	152493	90.31	11060	11570	11050	14310	7710	11010	11296.55	0.18	2740	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1333	-16.94	3.48	12	1.28	-661.00	3216.00	31750	20240628	-64.72	10460	20240718	7.07	31750	-64.72	20240628	10460	7.07	20240718	31750	-64.72	20240628	10460	7.07	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
44	20240724	141110	57	100.00	KOSDAQ		금속	N	N	N	N	N	11210	200	2	1.82	1553001760	137401	81.37	11060	11570	11050	14310	7710	11010	11302.70	0.18	2898	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1334	-16.96	3.49	12	1.15	-661.00	3216.00	31750	20240628	-64.69	10460	20240718	7.17	31750	-64.69	20240628	10460	7.17	20240718	31750	-64.69	20240628	10460	7.17	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
45	20240724	131115	57	100.00	KOSDAQ		금속	N	N	N	N	N	11250	240	2	2.18	1444917990	127766	75.66	11060	11570	11050	14310	7710	11010	11309.10	0.18	3845	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1339	-17.02	3.50	12	1.07	-661.00	3216.00	31750	20240628	-64.57	10460	20240718	7.55	31750	-64.57	20240628	10460	7.55	20240718	31750	-64.57	20240628	10460	7.55	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
46	20240724	121113	57	100.00	KOSDAQ		금속	N	N	N	N	N	11350	340	2	3.09	897958500	79865	47.30	11060	11480	11050	14310	7710	11010	11243.45	0.18	-1087	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1351	-17.17	3.53	12	0.67	-661.00	3216.00	31750	20240628	-64.25	10460	20240718	8.51	31750	-64.25	20240628	10460	8.51	20240718	31750	-64.25	20240628	10460	8.51	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
47	20240724	111110	57	100.00	KOSDAQ		금속	N	N	N	N	N	11080	70	2	0.64	498697650	44537	26.38	11060	11410	11060	14310	7710	11010	11197.38	0.18	-3183	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1319	-16.76	3.45	12	0.37	-661.00	3216.00	31750	20240628	-65.10	10460	20240718	5.93	31750	-65.10	20240628	10460	5.93	20240718	31750	-65.10	20240628	10460	5.93	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
48	20240724	101137	57	100.00	KOSDAQ		금속	N	N	N	N	N	11100	90	2	0.82	417142890	37213	22.04	11060	11410	11060	14310	7710	11010	11209.60	0.18	-1763	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1321	-16.79	3.45	12	0.31	-661.00	3216.00	31750	20240628	-65.04	10460	20240718	6.12	31750	-65.04	20240628	10460	6.12	20240718	31750	-65.04	20240628	10460	6.12	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
49	20240724	091101	57	100.00	KOSDAQ		금속	N	N	N	N	N	11140	130	2	1.18	93840420	8411	4.98	11060	11230	11060	14310	7710	11010	11156.87	0.18	-609	12123	11566	11223	10666	10323	11395	10495	60	3300	500	7700	10	1	11901931	1326	-16.85	3.46	12	0.07	-661.00	3216.00	31750	20240628	-64.91	10460	20240718	6.50	31750	-64.91	20240628	10460	6.50	20240718	31750	-64.91	20240628	10460	6.50	20240718	0.00	N	295310	500	59 억	21022	N	N	N	N
50	20240723	161053	57	100.00	KOSDAQ		금속	N	N	N	N	N	11010	-110	5	-0.99	1858753180	166065	81.43	11250	11780	10880	14450	7790	11120	11193.35	0.19	-3759	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1310	-16.66	3.42	12	1.40	-661.00	3216.00	31750	20240628	-65.32	10460	20240718	5.26	31750	-65.32	20240628	10460	5.26	20240718	31750	-65.32	20240628	10460	5.26	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
51	20240723	151121	57	100.00	KOSDAQ		금속	N	N	N	N	N	11110	-10	5	-0.09	1749296880	156178	76.58	11250	11780	10880	14450	7790	11120	11200.72	0.19	-3969	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1322	-16.81	3.45	12	1.31	-661.00	3216.00	31750	20240628	-65.01	10460	20240718	6.21	31750	-65.01	20240628	10460	6.21	20240718	31750	-65.01	20240628	10460	6.21	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
52	20240723	141056	57	100.00	KOSDAQ		금속	N	N	N	N	N	11400	280	2	2.52	1040550260	93989	46.09	11250	11410	10880	14450	7790	11120	11070.92	0.19	-924	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1357	-17.25	3.54	12	0.79	-661.00	3216.00	31750	20240628	-64.09	10460	20240718	8.99	31750	-64.09	20240628	10460	8.99	20240718	31750	-64.09	20240628	10460	8.99	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
53	20240723	131052	57	100.00	KOSDAQ		금속	N	N	N	N	N	10970	-150	5	-1.35	714492080	64794	31.77	11250	11250	10880	14450	7790	11120	11026.98	0.19	-3030	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1306	-16.60	3.41	12	0.54	-661.00	3216.00	31750	20240628	-65.45	10460	20240718	4.88	31750	-65.45	20240628	10460	4.88	20240718	31750	-65.45	20240628	10460	4.88	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
54	20240723	121101	57	100.00	KOSDAQ		금속	N	N	N	N	N	10940	-180	5	-1.62	634451660	57472	28.18	11250	11250	10900	14450	7790	11120	11039.17	0.19	-2710	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1302	-16.55	3.40	12	0.48	-661.00	3216.00	31750	20240628	-65.54	10460	20240718	4.59	31750	-65.54	20240628	10460	4.59	20240718	31750	-65.54	20240628	10460	4.59	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
55	20240723	111059	57	100.00	KOSDAQ		금속	N	N	N	N	N	10970	-150	5	-1.35	524679210	47430	23.26	11250	11250	10950	14450	7790	11120	11062.05	0.19	-1795	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1306	-16.60	3.41	12	0.40	-661.00	3216.00	31750	20240628	-65.45	10460	20240718	4.88	31750	-65.45	20240628	10460	4.88	20240718	31750	-65.45	20240628	10460	4.88	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
56	20240723	101053	57	100.00	KOSDAQ		금속	N	N	N	N	N	11000	-120	5	-1.08	375906840	33889	16.62	11250	11250	10960	14450	7790	11120	11092.21	0.19	-212	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1309	-16.64	3.42	12	0.28	-661.00	3216.00	31750	20240628	-65.35	10460	20240718	5.16	31750	-65.35	20240628	10460	5.16	20240718	31750	-65.35	20240628	10460	5.16	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
57	20240723	091106	57	100.00	KOSDAQ		금속	N	N	N	N	N	11210	90	2	0.81	58664860	5239	2.57	11250	11250	11150	14450	7790	11120	11199.30	0.19	-513	12053	11586	11343	10876	10633	11465	10755	60	3330	500	7780	10	1	11901931	1334	-16.96	3.49	12	0.04	-661.00	3216.00	31750	20240628	-64.69	10460	20240718	7.17	31750	-64.69	20240628	10460	7.17	20240718	31750	-64.69	20240628	10460	7.17	20240718	0.00	N	295310	500	59 억	23073	N	N	N	N
58	20240722	161048	57	100.00	KOSDAQ		금속	N	N	N	N	N	11120	-860	5	-7.18	2276843250	200342	10.52	11780	11810	11100	15570	8390	11980	11365.11	0.29	-15844	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1323	-16.82	3.46	12	1.68	-661.00	3216.00	31750	20240628	-64.98	10460	20240718	6.31	31750	-64.98	20240628	10460	6.31	20240718	31750	-64.98	20240628	10460	6.31	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
59	20240722	151058	57	100.00	KOSDAQ		금속	N	N	N	N	N	11170	-810	5	-6.76	2111468180	185479	9.74	11780	11810	11150	15570	8390	11980	11383.86	0.29	-14611	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1329	-16.90	3.47	12	1.56	-661.00	3216.00	31750	20240628	-64.82	10460	20240718	6.79	31750	-64.82	20240628	10460	6.79	20240718	31750	-64.82	20240628	10460	6.79	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
60	20240722	141104	57	100.00	KOSDAQ		금속	N	N	N	N	N	11260	-720	5	-6.01	1891055010	165800	8.70	11780	11810	11200	15570	8390	11980	11405.63	0.29	-13548	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1340	-17.03	3.50	12	1.39	-661.00	3216.00	31750	20240628	-64.54	10460	20240718	7.65	31750	-64.54	20240628	10460	7.65	20240718	31750	-64.54	20240628	10460	7.65	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
61	20240722	131059	57	100.00	KOSDAQ		금속	N	N	N	N	N	11290	-690	5	-5.76	1604183360	140254	7.36	11780	11810	11210	15570	8390	11980	11437.69	0.29	-9426	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1344	-17.08	3.51	12	1.18	-661.00	3216.00	31750	20240628	-64.44	10460	20240718	7.93	31750	-64.44	20240628	10460	7.93	20240718	31750	-64.44	20240628	10460	7.93	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
62	20240722	121056	57	100.00	KOSDAQ		금속	N	N	N	N	N	11270	-710	5	-5.93	1488777970	130024	6.83	11780	11810	11210	15570	8390	11980	11450.02	0.29	-8092	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1341	-17.05	3.50	12	1.09	-661.00	3216.00	31750	20240628	-64.50	10460	20240718	7.74	31750	-64.50	20240628	10460	7.74	20240718	31750	-64.50	20240628	10460	7.74	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
63	20240722	111055	57	100.00	KOSDAQ		금속	N	N	N	N	N	11370	-610	5	-5.09	1384296570	120777	6.34	11780	11810	11210	15570	8390	11980	11461.58	0.29	-7139	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1353	-17.20	3.54	12	1.01	-661.00	3216.00	31750	20240628	-64.19	10460	20240718	8.70	31750	-64.19	20240628	10460	8.70	20240718	31750	-64.19	20240628	10460	8.70	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
64	20240722	101055	57	100.00	KOSDAQ		금속	N	N	N	N	N	11290	-690	5	-5.76	1120941820	97554	5.12	11780	11810	11230	15570	8390	11980	11490.47	0.29	-6368	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1344	-17.08	3.51	12	0.82	-661.00	3216.00	31750	20240628	-64.44	10460	20240718	7.93	31750	-64.44	20240628	10460	7.93	20240718	31750	-64.44	20240628	10460	7.93	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
65	20240722	091059	57	100.00	KOSDAQ		금속	N	N	N	N	N	11600	-380	5	-3.17	347605220	29816	1.57	11780	11810	11570	15570	8390	11980	11658.32	0.29	3421	14166	13072	12086	10992	10006	13620	11540	60	3590	500	8380	10	1	11901931	1381	-17.55	3.61	12	0.25	-661.00	3216.00	31750	20240628	-63.46	10460	20240718	10.90	31750	-63.46	20240628	10460	10.90	20240718	31750	-63.46	20240628	10460	10.90	20240718	0.00	N	295310	500	59 억	34363	N	N	N	N
66	20240719	161029	57	100.00	KOSDAQ		금속	N	N	N	N	N	11980	680	2	6.02	23565123220	1891458	802.48	11100	13180	11100	14690	7910	11300	12458.83	0.16	25102	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1426	-18.12	3.73	12	15.89	-661.00	3216.00	31750	20240628	-62.27	10460	20240718	14.53	31750	-62.27	20240628	10460	14.53	20240718	31750	-62.27	20240628	10460	14.53	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
67	20240719	151040	57	100.00	KOSDAQ		금속	N	N	N	N	N	11920	620	2	5.49	23334925810	1872251	794.33	11100	13180	11100	14690	7910	11300	12463.60	0.16	30132	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1419	-18.03	3.71	12	15.73	-661.00	3216.00	31750	20240628	-62.46	10460	20240718	13.96	31750	-62.46	20240628	10460	13.96	20240718	31750	-62.46	20240628	10460	13.96	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
68	20240719	141043	57	100.00	KOSDAQ		금속	N	N	N	N	N	12770	1470	2	13.01	18515401510	1486534	630.68	11100	13180	11100	14690	7910	11300	12455.46	0.16	2496	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1520	-19.32	3.97	12	12.49	-661.00	3216.00	31750	20240628	-59.78	10460	20240718	22.08	31750	-59.78	20240628	10460	22.08	20240718	31750	-59.78	20240628	10460	22.08	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
69	20240719	131033	57	100.00	KOSDAQ		금속	N	N	N	N	N	12190	890	2	7.88	11633470830	945979	401.35	11100	12990	11100	14690	7910	11300	12297.86	0.16	201	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1451	-18.44	3.79	12	7.95	-661.00	3216.00	31750	20240628	-61.61	10460	20240718	16.54	31750	-61.61	20240628	10460	16.54	20240718	31750	-61.61	20240628	10460	16.54	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
70	20240719	121031	57	100.00	KOSDAQ		금속	N	N	N	N	N	12210	910	2	8.05	11053741010	898500	381.20	11100	12990	11100	14690	7910	11300	12302.49	0.16	133	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1453	-18.47	3.80	12	7.55	-661.00	3216.00	31750	20240628	-61.54	10460	20240718	16.73	31750	-61.54	20240628	10460	16.73	20240718	31750	-61.54	20240628	10460	16.73	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
71	20240719	111043	57	100.00	KOSDAQ		금속	N	N	N	N	N	12200	900	2	7.96	5097593060	424520	180.11	11100	12650	11100	14690	7910	11300	12007.98	0.16	6549	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1452	-18.46	3.79	12	3.57	-661.00	3216.00	31750	20240628	-61.57	10460	20240718	16.63	31750	-61.57	20240628	10460	16.63	20240718	31750	-61.57	20240628	10460	16.63	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
72	20240719	101023	57	100.00	KOSDAQ		금속	N	N	N	N	N	11730	430	2	3.81	1363942470	117433	49.82	11100	11870	11100	14690	7910	11300	11614.78	0.16	-56	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1396	-17.75	3.65	12	0.99	-661.00	3216.00	31750	20240628	-63.06	10460	20240718	12.14	31750	-63.06	20240628	10460	12.14	20240718	31750	-63.06	20240628	10460	12.14	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
73	20240719	091045	57	100.00	KOSDAQ		금속	N	N	N	N	N	11300	0	3	0.00	147418120	13093	5.55	11100	11350	11100	14690	7910	11300	11259.15	0.16	-536	11900	11600	11030	10730	10160	11750	10880	60	3390	500	7910	10	1	11901931	1345	-17.10	3.51	12	0.11	-661.00	3216.00	31750	20240628	-64.41	10460	20240718	8.03	31750	-64.41	20240628	10460	8.03	20240718	31750	-64.41	20240628	10460	8.03	20240718	0.00	N	295310	500	59 억	18652	N	N	N	N
74	20240718	161022	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11300	90	2	0.80	2482495480	230831	101.13	10800	11330	10460	14570	7850	11210	10752.08	0.13	5074	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1345	-17.10	3.51	12	1.94	-661.00	3216.00	31750	20240628	-64.41	10460	20240718	8.03	31750	-64.41	20240628	10460	8.03	20240718	31750	-64.41	20240628	10460	8.03	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
75	20240718	151032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11250	40	2	0.36	2352520860	219284	96.07	10800	11330	10460	14570	7850	11210	10728.13	0.13	5823	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1339	-17.02	3.50	12	1.84	-661.00	3216.00	31750	20240628	-64.57	10460	20240718	7.55	31750	-64.57	20240628	10460	7.55	20240718	31750	-64.57	20240628	10460	7.55	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
76	20240718	141025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10700	-510	5	-4.55	1866712750	175312	76.80	10800	11000	10460	14570	7850	11210	10647.85	0.13	3476	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1274	-16.19	3.33	12	1.47	-661.00	3216.00	31750	20240628	-66.30	10460	20240718	2.29	31750	-66.30	20240628	10460	2.29	20240718	31750	-66.30	20240628	10460	2.29	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
77	20240718	131025	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10670	-540	5	-4.82	1711064560	160711	70.41	10800	11000	10460	14570	7850	11210	10646.74	0.13	3110	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1270	-16.14	3.32	12	1.35	-661.00	3216.00	31750	20240628	-66.39	10460	20240718	2.01	31750	-66.39	20240628	10460	2.01	20240718	31750	-66.39	20240628	10460	2.01	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
78	20240718	121026	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10670	-540	5	-4.82	1585060140	148909	65.24	10800	11000	10460	14570	7850	11210	10644.37	0.13	3673	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1270	-16.14	3.32	12	1.25	-661.00	3216.00	31750	20240628	-66.39	10460	20240718	2.01	31750	-66.39	20240628	10460	2.01	20240718	31750	-66.39	20240628	10460	2.01	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
79	20240718	111033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10580	-630	5	-5.62	1401700520	131599	57.65	10800	11000	10460	14570	7850	11210	10651.17	0.13	5102	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1259	-16.01	3.29	12	1.11	-661.00	3216.00	31750	20240628	-66.68	10460	20240718	1.15	31750	-66.68	20240628	10460	1.15	20240718	31750	-66.68	20240628	10460	1.15	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
80	20240718	101033	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10500	-710	5	-6.33	1140239090	106793	46.79	10800	11000	10470	14570	7850	11210	10676.95	0.13	3691	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1250	-15.89	3.26	12	0.90	-661.00	3216.00	31750	20240628	-66.93	10470	20240718	0.29	31750	-66.93	20240628	10470	0.29	20240718	31750	-66.93	20240628	10470	0.29	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
81	20240718	091034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	10600	-610	5	-5.44	447601090	41722	18.28	10800	11000	10590	14570	7850	11210	10727.83	0.13	4098	12196	11702	11456	10962	10716	11580	10840	60	3360	500	7840	10	1	11901931	1262	-16.04	3.30	12	0.35	-661.00	3216.00	31750	20240628	-66.61	10590	20240718	0.09	31750	-66.61	20240628	10590	0.09	20240718	31750	-66.61	20240628	10590	0.09	20240718	0.00	N	295310	500	59 억	15200	N	N	N	N
82	20240717	161118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11210	-590	5	-5.00	2566160660	223562	113.04	11800	11950	11210	15340	8260	11800	11480.47	0.15	-7366	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1334	-16.96	3.49	12	1.88	-661.00	3216.00	31750	20240628	-64.69	11210	20240717	0.00	31750	-64.69	20240628	11210	0.00	20240717	31750	-64.69	20240628	11210	0.00	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
83	20240717	151124	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11260	-540	5	-4.58	2391941540	208047	105.19	11800	11950	11240	15340	8260	11800	11496.95	0.15	-7363	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1340	-17.03	3.50	12	1.75	-661.00	3216.00	31750	20240628	-64.54	11240	20240717	0.18	31750	-64.54	20240628	11240	0.18	20240717	31750	-64.54	20240628	11240	0.18	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
84	20240717	141121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11370	-430	5	-3.64	1954285260	169304	85.60	11800	11950	11350	15340	8260	11800	11542.88	0.15	-5671	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1353	-17.20	3.54	12	1.42	-661.00	3216.00	31750	20240628	-64.19	11350	20240717	0.18	31750	-64.19	20240628	11350	0.18	20240717	31750	-64.19	20240628	11350	0.18	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
85	20240717	131118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11450	-350	5	-2.97	1603760710	138534	70.05	11800	11950	11420	15340	8260	11800	11576.47	0.15	-4057	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1363	-17.32	3.56	12	1.16	-661.00	3216.00	31750	20240628	-63.94	11420	20240717	0.26	31750	-63.94	20240628	11420	0.26	20240717	31750	-63.94	20240628	11420	0.26	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
86	20240717	121120	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11550	-250	5	-2.12	1195036440	102912	52.03	11800	11950	11500	15340	8260	11800	11612.00	0.15	-2551	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1375	-17.47	3.59	12	0.86	-661.00	3216.00	31750	20240628	-63.62	11500	20240717	0.43	31750	-63.62	20240628	11500	0.43	20240717	31750	-63.62	20240628	11500	0.43	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
87	20240717	111121	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11580	-220	5	-1.86	982634890	84506	42.73	11800	11950	11520	15340	8260	11800	11627.75	0.15	-2236	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1378	-17.52	3.60	12	0.71	-661.00	3216.00	31750	20240628	-63.53	11520	20240717	0.52	31750	-63.53	20240628	11520	0.52	20240717	31750	-63.53	20240628	11520	0.52	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
88	20240717	101124	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11550	-250	5	-2.12	664751210	57022	28.83	11800	11950	11530	15340	8260	11800	11657.51	0.15	-2367	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1375	-17.47	3.59	12	0.48	-661.00	3216.00	31750	20240628	-63.62	11530	20240717	0.17	31750	-63.62	20240628	11530	0.17	20240717	31750	-63.62	20240628	11530	0.17	20240717	0.00	N	295310	500	59 억	18015	N	N	N	N
89	20240717	090914	57	100.00	KOSDAQ		금속	N	N	N	N	N	11820	20	2	0.17	120749280	10186	5.15	11800	11950	11790	15340	8260	11800	11855.07	0.15	1637	12706	12252	11946	11492	11186	12100	11340	60	3540	500	8260	10	1	11901931	1407	-17.88	3.68	12	0.09	-661.00	3216.00	31750	20240628	-62.77	11640	20240716	1.55	31750	-62.77	20240628	11640	1.55	20240716	31750	-62.77	20240628	11640	1.55	20240716	0.00	N	295310	500	59 억	18015	N	N	N	N
90	20240716	161122	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11800	-400	5	-3.28	2301243200	193924	93.86	12400	12400	11640	15860	8540	12200	11866.64	0.14	-4	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1404	-17.85	3.67	12	1.63	-661.00	3216.00	31750	20240628	-62.83	11640	20240716	1.37	31750	-62.83	20240628	11640	1.37	20240716	31750	-62.83	20240628	11640	1.37	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
91	20240716	151135	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11730	-470	5	-3.85	2208967640	186091	90.07	12400	12400	11640	15860	8540	12200	11869.98	0.14	511	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1396	-17.75	3.65	12	1.56	-661.00	3216.00	31750	20240628	-63.06	11640	20240716	0.77	31750	-63.06	20240628	11640	0.77	20240716	31750	-63.06	20240628	11640	0.77	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
92	20240716	141129	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11790	-410	5	-3.36	2030030360	170883	82.70	12400	12400	11640	15860	8540	12200	11879.25	0.14	1334	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1403	-17.84	3.67	12	1.44	-661.00	3216.00	31750	20240628	-62.87	11640	20240716	1.29	31750	-62.87	20240628	11640	1.29	20240716	31750	-62.87	20240628	11640	1.29	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
93	20240716	131130	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11840	-360	5	-2.95	1832113800	154052	74.56	12400	12400	11640	15860	8540	12200	11892.40	0.14	2434	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1409	-17.91	3.68	12	1.29	-661.00	3216.00	31750	20240628	-62.71	11640	20240716	1.72	31750	-62.71	20240628	11640	1.72	20240716	31750	-62.71	20240628	11640	1.72	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
94	20240716	121127	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11860	-340	5	-2.79	1731423960	145546	70.44	12400	12400	11640	15860	8540	12200	11895.61	0.14	2616	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1412	-17.94	3.69	12	1.22	-661.00	3216.00	31750	20240628	-62.65	11640	20240716	1.89	31750	-62.65	20240628	11640	1.89	20240716	31750	-62.65	20240628	11640	1.89	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
95	20240716	111128	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11810	-390	5	-3.20	1602963420	134714	65.20	12400	12400	11640	15860	8540	12200	11898.53	0.14	2965	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1406	-17.87	3.67	12	1.13	-661.00	3216.00	31750	20240628	-62.80	11640	20240716	1.46	31750	-62.80	20240628	11640	1.46	20240716	31750	-62.80	20240628	11640	1.46	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
96	20240716	101128	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	11810	-390	5	-3.20	1087500600	90656	43.88	12400	12400	11720	15860	8540	12200	11995.42	0.14	2279	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1406	-17.87	3.67	12	0.76	-661.00	3216.00	31750	20240628	-62.80	11720	20240716	0.77	31750	-62.80	20240628	11720	0.77	20240716	31750	-62.80	20240628	11720	0.77	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
97	20240716	091127	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12230	30	2	0.25	193462460	15851	7.67	12400	12400	12150	15860	8540	12200	12205.13	0.14	2780	13146	12672	12436	11962	11726	12555	11845	60	3660	500	8540	10	1	11901931	1456	-18.50	3.80	12	0.13	-661.00	3216.00	31750	20240628	-61.48	12150	20240716	0.66	31750	-61.48	20240628	12150	0.66	20240716	31750	-61.48	20240628	12150	0.66	20240716	0.00	N	295310	500	59 억	16634	N	N	N	N
98	20240715	161110	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12200	-550	5	-4.31	2446338260	196706	73.15	12880	12910	12200	16570	8930	12750	12439.68	0.13	1572	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1452	-18.46	3.79	12	1.65	-661.00	3216.00	31750	20240628	-61.57	12200	20240715	0.00	31750	-61.57	20240628	12200	0.00	20240715	31750	-61.57	20240628	12200	0.00	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
99	20240715	151118	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12340	-410	5	-3.22	2100325300	168480	62.65	12880	12910	12320	16570	8930	12750	12466.30	0.13	273	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1469	-18.67	3.84	12	1.42	-661.00	3216.00	31750	20240628	-61.13	12320	20240715	0.16	31750	-61.13	20240628	12320	0.16	20240715	31750	-61.13	20240628	12320	0.16	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
100	20240715	141115	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12470	-280	5	-2.20	1815931940	145473	54.10	12880	12910	12340	16570	8930	12750	12482.93	0.13	531	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1484	-18.87	3.88	12	1.22	-661.00	3216.00	31750	20240628	-60.72	12340	20240715	1.05	31750	-60.72	20240628	12340	1.05	20240715	31750	-60.72	20240628	12340	1.05	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
101	20240715	131117	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12410	-340	5	-2.67	1581685020	126561	47.06	12880	12910	12350	16570	8930	12750	12497.39	0.13	592	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1477	-18.77	3.86	12	1.06	-661.00	3216.00	31750	20240628	-60.91	12350	20240715	0.49	31750	-60.91	20240628	12350	0.49	20240715	31750	-60.91	20240628	12350	0.49	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
102	20240715	121116	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12390	-360	5	-2.82	1437199710	114961	42.75	12880	12910	12350	16570	8930	12750	12501.60	0.13	256	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1475	-18.74	3.85	12	0.97	-661.00	3216.00	31750	20240628	-60.98	12350	20240715	0.32	31750	-60.98	20240628	12350	0.32	20240715	31750	-60.98	20240628	12350	0.32	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
103	20240715	111117	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12400	-350	5	-2.75	1344862230	107518	39.98	12880	12910	12350	16570	8930	12750	12508.22	0.13	50	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1476	-18.76	3.86	12	0.90	-661.00	3216.00	31750	20240628	-60.94	12350	20240715	0.40	31750	-60.94	20240628	12350	0.40	20240715	31750	-60.94	20240628	12350	0.40	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
104	20240715	101114	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12400	-350	5	-2.75	1006050920	80257	29.84	12880	12910	12350	16570	8930	12750	12535.33	0.13	2200	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1476	-18.76	3.86	12	0.67	-661.00	3216.00	31750	20240628	-60.94	12350	20240715	0.40	31750	-60.94	20240628	12350	0.40	20240715	31750	-60.94	20240628	12350	0.40	20240715	0.00	N	295310	500	59 억	16013	N	N	N	N
105	20240715	091116	57	100.00	KOSDAQ		금속	N	N	N	N	N	12700	-50	5	-0.39	175374830	13747	5.11	12880	12910	12680	16570	8930	12750	12757.32	0.13	-298	13383	13066	12883	12566	12383	12975	12475	60	3820	500	8920	10	1	11901931	1512	-19.21	3.95	12	0.12	-661.00	3216.00	31750	20240628	-60.00	12610	20240708	0.71	31750	-60.00	20240628	12610	0.71	20240708	31750	-60.00	20240628	12610	0.71	20240708	0.00	N	295310	500	59 억	16013	N	N	N	N
106	20240712	161107	57	100.00	KOSDAQ		금속	N	N	N	N	N	12750	-240	5	-1.85	3417482730	265060	66.03	13120	13200	12700	16880	9100	12990	12892.36	0.15	-1346	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1517	-19.29	3.96	12	2.23	-661.00	3216.00	31750	20240628	-59.84	12610	20240708	1.11	31750	-59.84	20240628	12610	1.11	20240708	31750	-59.84	20240628	12610	1.11	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
107	20240712	151114	57	100.00	KOSDAQ		금속	N	N	N	N	N	12830	-160	5	-1.23	3253994840	252251	62.84	13120	13200	12700	16880	9100	12990	12898.85	0.15	-1287	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1527	-19.41	3.99	12	2.12	-661.00	3216.00	31750	20240628	-59.59	12610	20240708	1.74	31750	-59.59	20240628	12610	1.74	20240708	31750	-59.59	20240628	12610	1.74	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
108	20240712	141117	57	100.00	KOSDAQ		금속	N	N	N	N	N	12810	-180	5	-1.39	3101771670	240352	59.87	13120	13200	12700	16880	9100	12990	12904.16	0.15	-2146	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1525	-19.38	3.98	12	2.02	-661.00	3216.00	31750	20240628	-59.65	12610	20240708	1.59	31750	-59.65	20240628	12610	1.59	20240708	31750	-59.65	20240628	12610	1.59	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
109	20240712	131111	57	100.00	KOSDAQ		금속	N	N	N	N	N	12760	-230	5	-1.77	2914653390	225746	56.24	13120	13200	12700	16880	9100	12990	12910.25	0.15	-2158	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1519	-19.30	3.97	12	1.90	-661.00	3216.00	31750	20240628	-59.81	12610	20240708	1.19	31750	-59.81	20240628	12610	1.19	20240708	31750	-59.81	20240628	12610	1.19	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
110	20240712	121113	57	100.00	KOSDAQ		금속	N	N	N	N	N	12820	-170	5	-1.31	2675373380	206992	51.56	13120	13200	12700	16880	9100	12990	12924.15	0.15	-2414	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1526	-19.39	3.99	12	1.74	-661.00	3216.00	31750	20240628	-59.62	12610	20240708	1.67	31750	-59.62	20240628	12610	1.67	20240708	31750	-59.62	20240628	12610	1.67	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
111	20240712	111109	57	100.00	KOSDAQ		금속	N	N	N	N	N	12780	-210	5	-1.62	2433515690	188126	46.86	13120	13200	12700	16880	9100	12990	12934.77	0.15	-2197	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1521	-19.33	3.97	12	1.58	-661.00	3216.00	31750	20240628	-59.75	12610	20240708	1.35	31750	-59.75	20240628	12610	1.35	20240708	31750	-59.75	20240628	12610	1.35	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
112	20240712	101110	57	100.00	KOSDAQ		금속	N	N	N	N	N	12740	-250	5	-1.92	2217408430	171207	42.65	13120	13200	12700	16880	9100	12990	12951.01	0.15	-2676	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1516	-19.27	3.96	12	1.44	-661.00	3216.00	31750	20240628	-59.87	12610	20240708	1.03	31750	-59.87	20240628	12610	1.03	20240708	31750	-59.87	20240628	12610	1.03	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
113	20240712	091108	57	100.00	KOSDAQ		금속	N	N	N	N	N	13060	70	2	0.54	802639180	61173	15.24	13120	13200	13050	16880	9100	12990	13126.85	0.15	-2023	13616	13302	13096	12782	12576	13200	12680	60	3890	500	9090	10	1	11901931	1554	-19.76	4.06	12	0.51	-661.00	3216.00	31750	20240628	-58.87	12610	20240708	3.57	31750	-58.87	20240628	12610	3.57	20240708	31750	-58.87	20240628	12610	3.57	20240708	0.00	N	295310	500	59 억	17402	N	N	N	N
114	20240711	161103	57	100.00	KOSDAQ		금속	N	N	N	N	N	12990	10	2	0.08	5062220070	384856	77.25	13220	13410	12890	16870	9090	12980	13153.86	0.15	103	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1546	-19.65	4.04	12	3.23	-661.00	3216.00	31750	20240628	-59.09	12610	20240708	3.01	31750	-59.09	20240628	12610	3.01	20240708	31750	-59.09	20240628	12610	3.01	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
115	20240711	151110	57	100.00	KOSDAQ		금속	N	N	N	N	N	13000	20	2	0.15	4833537130	367262	73.71	13220	13410	12890	16870	9090	12980	13161.01	0.15	301	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1547	-19.67	4.04	12	3.09	-661.00	3216.00	31750	20240628	-59.06	12610	20240708	3.09	31750	-59.06	20240628	12610	3.09	20240708	31750	-59.06	20240628	12610	3.09	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
116	20240711	141110	57	100.00	KOSDAQ		금속	N	N	N	N	N	12990	10	2	0.08	4336075680	328915	66.02	13220	13410	12890	16870	9090	12980	13182.98	0.15	-1329	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1546	-19.65	4.04	12	2.76	-661.00	3216.00	31750	20240628	-59.09	12610	20240708	3.01	31750	-59.09	20240628	12610	3.01	20240708	31750	-59.09	20240628	12610	3.01	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
117	20240711	131108	57	100.00	KOSDAQ		금속	N	N	N	N	N	13090	110	2	0.85	3778285460	285942	57.39	13220	13410	13000	16870	9090	12980	13213.48	0.15	-1536	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1558	-19.80	4.07	12	2.40	-661.00	3216.00	31750	20240628	-58.77	12610	20240708	3.81	31750	-58.77	20240628	12610	3.81	20240708	31750	-58.77	20240628	12610	3.81	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
118	20240711	121107	57	100.00	KOSDAQ		금속	N	N	N	N	N	13300	320	2	2.47	3200903470	241984	48.57	13220	13410	13130	16870	9090	12980	13227.76	0.15	3107	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1583	-20.12	4.14	12	2.03	-661.00	3216.00	31750	20240628	-58.11	12610	20240708	5.47	31750	-58.11	20240628	12610	5.47	20240708	31750	-58.11	20240628	12610	5.47	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
119	20240711	111103	57	100.00	KOSDAQ		금속	N	N	N	N	N	13220	240	2	1.85	2825893960	213663	42.89	13220	13410	13130	16870	9090	12980	13225.96	0.15	2607	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1573	-20.00	4.11	12	1.80	-661.00	3216.00	31750	20240628	-58.36	12610	20240708	4.84	31750	-58.36	20240628	12610	4.84	20240708	31750	-58.36	20240628	12610	4.84	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
120	20240711	101107	57	100.00	KOSDAQ		금속	N	N	N	N	N	13180	200	2	1.54	2374829290	179475	36.02	13220	13410	13130	16870	9090	12980	13232.11	0.15	-700	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1569	-19.94	4.10	12	1.51	-661.00	3216.00	31750	20240628	-58.49	12610	20240708	4.52	31750	-58.49	20240628	12610	4.52	20240708	31750	-58.49	20240628	12610	4.52	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
121	20240711	091103	57	100.00	KOSDAQ		금속	N	N	N	N	N	13300	320	2	2.47	1149305790	86881	17.44	13220	13410	13150	16870	9090	12980	13228.55	0.15	-224	13840	13410	13030	12600	12220	13625	12815	60	3890	500	9080	10	1	11901931	1583	-20.12	4.14	12	0.73	-661.00	3216.00	31750	20240628	-58.11	12610	20240708	5.47	31750	-58.11	20240628	12610	5.47	20240708	31750	-58.11	20240628	12610	5.47	20240708	0.00	N	295310	500	59 억	17305	N	N	N	N
122	20240710	161058	57	100.00	KOSDAQ		금속	N	N	N	N	N	12980	-50	5	-0.38	6307485110	484272	20.91	12910	13460	12650	16930	9130	13030	13024.73	0.17	-2814	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1545	-19.64	4.04	12	4.07	-661.00	3216.00	31750	20240628	-59.12	12610	20240708	2.93	31750	-59.12	20240628	12610	2.93	20240708	31750	-59.12	20240628	12610	2.93	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
123	20240710	151103	57	100.00	KOSDAQ		금속	N	N	N	N	N	13000	-30	5	-0.23	5993852910	460136	19.87	12910	13460	12650	16930	9130	13030	13026.26	0.17	-2101	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1547	-19.67	4.04	12	3.87	-661.00	3216.00	31750	20240628	-59.06	12610	20240708	3.09	31750	-59.06	20240628	12610	3.09	20240708	31750	-59.06	20240628	12610	3.09	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
124	20240710	141103	57	100.00	KOSDAQ		금속	N	N	N	N	N	13090	60	2	0.46	5348060750	410515	17.73	12910	13460	12650	16930	9130	13030	13027.69	0.17	78	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1558	-19.80	4.07	12	3.45	-661.00	3216.00	31750	20240628	-58.77	12610	20240708	3.81	31750	-58.77	20240628	12610	3.81	20240708	31750	-58.77	20240628	12610	3.81	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
125	20240710	131102	57	100.00	KOSDAQ		금속	N	N	N	N	N	13170	140	2	1.07	4768005650	366291	15.82	12910	13460	12650	16930	9130	13030	13016.98	0.17	2368	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1567	-19.92	4.10	12	3.08	-661.00	3216.00	31750	20240628	-58.52	12610	20240708	4.44	31750	-58.52	20240628	12610	4.44	20240708	31750	-58.52	20240628	12610	4.44	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
126	20240710	121100	57	100.00	KOSDAQ		금속	N	N	N	N	N	13130	100	2	0.77	3773498580	291231	12.58	12910	13240	12650	16930	9130	13030	12957.03	0.17	2643	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1563	-19.86	4.08	12	2.45	-661.00	3216.00	31750	20240628	-58.65	12610	20240708	4.12	31750	-58.65	20240628	12610	4.12	20240708	31750	-58.65	20240628	12610	4.12	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
127	20240710	111102	57	100.00	KOSDAQ		금속	N	N	N	N	N	13080	50	2	0.38	3050462940	236172	10.20	12910	13240	12650	16930	9130	13030	12916.22	0.17	5310	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1557	-19.79	4.07	12	1.98	-661.00	3216.00	31750	20240628	-58.80	12610	20240708	3.73	31750	-58.80	20240628	12610	3.73	20240708	31750	-58.80	20240628	12610	3.73	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
128	20240710	101057	57	100.00	KOSDAQ		금속	N	N	N	N	N	12840	-190	5	-1.46	1919414290	149835	6.47	12910	13000	12650	16930	9130	13030	12810.01	0.17	-326	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1528	-19.43	3.99	12	1.26	-661.00	3216.00	31750	20240628	-59.56	12610	20240708	1.82	31750	-59.56	20240628	12610	1.82	20240708	31750	-59.56	20240628	12610	1.82	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
129	20240710	091103	57	100.00	KOSDAQ		금속	N	N	N	N	N	12760	-270	5	-2.07	806652160	63105	2.73	12910	13000	12650	16930	9130	13030	12782.23	0.17	-1687	15083	14056	13413	12386	11743	14570	12900	60	3900	500	9120	10	1	11901931	1519	-19.30	3.97	12	0.53	-661.00	3216.00	31750	20240628	-59.81	12610	20240708	1.19	31750	-59.81	20240628	12610	1.19	20240708	31750	-59.81	20240628	12610	1.19	20240708	0.00	N	295310	500	59 억	20056	N	N	N	N
130	20240709	161055	57	100.00	KOSDAQ		금속	N	N	N	N	N	13030	390	2	3.09	31496964270	2297301	330.96	12800	14440	12770	16430	8850	12640	13712.10	0.14	4273	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1551	-19.71	4.05	12	19.30	-661.00	3216.00	31750	20240628	-58.96	12610	20240708	3.33	31750	-58.96	20240628	12610	3.33	20240708	31750	-58.96	20240628	12610	3.33	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
131	20240709	151102	57	100.00	KOSDAQ		금속	N	N	N	N	N	12900	260	2	2.06	31082202700	2265351	326.36	12800	14440	12770	16430	8850	12640	13720.70	0.14	2622	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1535	-19.52	4.01	12	19.03	-661.00	3216.00	31750	20240628	-59.37	12610	20240708	2.30	31750	-59.37	20240628	12610	2.30	20240708	31750	-59.37	20240628	12610	2.30	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
132	20240709	141101	57	100.00	KOSDAQ		금속	N	N	N	N	N	13140	500	2	3.96	29761116350	2163539	311.69	12800	14440	12770	16430	8850	12640	13755.76	0.14	834	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1564	-19.88	4.09	12	18.18	-661.00	3216.00	31750	20240628	-58.61	12610	20240708	4.20	31750	-58.61	20240628	12610	4.20	20240708	31750	-58.61	20240628	12610	4.20	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
133	20240709	131105	57	100.00	KOSDAQ		금속	N	N	N	N	N	13270	630	2	4.98	28655528880	2079387	299.57	12800	14440	12770	16430	8850	12640	13780.76	0.14	1450	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1579	-20.08	4.13	12	17.47	-661.00	3216.00	31750	20240628	-58.20	12610	20240708	5.23	31750	-58.20	20240628	12610	5.23	20240708	31750	-58.20	20240628	12610	5.23	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
134	20240709	121106	57	100.00	KOSDAQ		금속	N	N	N	N	N	13200	560	2	4.43	27804367830	2015080	290.31	12800	14440	12770	16430	8850	12640	13798.15	0.14	-914	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1571	-19.97	4.10	12	16.93	-661.00	3216.00	31750	20240628	-58.43	12610	20240708	4.68	31750	-58.43	20240628	12610	4.68	20240708	31750	-58.43	20240628	12610	4.68	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
135	20240709	111106	57	100.00	KOSDAQ		금속	N	N	N	N	N	13380	740	2	5.85	25670868250	1854342	267.15	12800	14440	12770	16430	8850	12640	13843.65	0.14	794	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1592	-20.24	4.16	12	15.58	-661.00	3216.00	31750	20240628	-57.86	12610	20240708	6.11	31750	-57.86	20240628	12610	6.11	20240708	31750	-57.86	20240628	12610	6.11	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
136	20240709	101102	57	100.00	KOSDAQ		금속	N	N	N	N	N	13240	600	2	4.75	4222567680	323396	46.59	12800	13420	12770	16430	8850	12640	13056.96	0.14	2664	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1576	-20.03	4.12	12	2.72	-661.00	3216.00	31750	20240628	-58.30	12610	20240708	5.00	31750	-58.30	20240628	12610	5.00	20240708	31750	-58.30	20240628	12610	5.00	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
137	20240709	091059	57	100.00	KOSDAQ		금속	N	N	N	N	N	12790	150	2	1.19	821455050	63779	9.19	12800	12950	12770	16430	8850	12640	12879.71	0.14	1392	13460	13050	12830	12420	12200	12940	12310	60	3790	500	8840	10	1	11901931	1522	-19.35	3.98	12	0.54	-661.00	3216.00	31750	20240628	-59.72	12610	20240708	1.43	31750	-59.72	20240628	12610	1.43	20240708	31750	-59.72	20240628	12610	1.43	20240708	0.00	N	295310	500	59 억	16815	N	N	N	N
138	20240708	161052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12640	-690	5	-5.18	8391222500	652560	85.84	13240	13240	12610	17320	9340	13330	12859.03	0.15	-92	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1504	-19.12	3.93	12	5.48	-661.00	3216.00	31750	20240628	-60.19	12610	20240708	0.24	31750	-60.19	20240628	12610	0.24	20240708	31750	-60.19	20240628	12610	0.24	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
139	20240708	151054	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12650	-680	5	-5.10	7905564200	614165	80.79	13240	13240	12630	17320	9340	13330	12871.75	0.15	-81	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1506	-19.14	3.93	12	5.16	-661.00	3216.00	31750	20240628	-60.16	12630	20240708	0.16	31750	-60.16	20240628	12630	0.16	20240708	31750	-60.16	20240628	12630	0.16	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
140	20240708	141057	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12790	-540	5	-4.05	6887150650	534198	70.27	13240	13240	12630	17320	9340	13330	12892.17	0.15	-1031	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1522	-19.35	3.98	12	4.49	-661.00	3216.00	31750	20240628	-59.72	12630	20240708	1.27	31750	-59.72	20240628	12630	1.27	20240708	31750	-59.72	20240628	12630	1.27	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
141	20240708	131053	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12820	-510	5	-3.83	6350373590	492297	64.76	13240	13240	12630	17320	9340	13330	12899.12	0.15	4871	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1526	-19.39	3.99	12	4.14	-661.00	3216.00	31750	20240628	-59.62	12630	20240708	1.50	31750	-59.62	20240628	12630	1.50	20240708	31750	-59.62	20240628	12630	1.50	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
142	20240708	121055	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12830	-500	5	-3.75	5501382930	426523	56.11	13240	13240	12630	17320	9340	13330	12897.79	0.15	535	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1527	-19.41	3.99	12	3.58	-661.00	3216.00	31750	20240628	-59.59	12630	20240708	1.58	31750	-59.59	20240628	12630	1.58	20240708	31750	-59.59	20240628	12630	1.58	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
143	20240708	111051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12700	-630	5	-4.73	4123021240	319498	42.03	13240	13240	12630	17320	9340	13330	12904.14	0.15	-1024	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1512	-19.21	3.95	12	2.68	-661.00	3216.00	31750	20240628	-60.00	12630	20240708	0.55	31750	-60.00	20240628	12630	0.55	20240708	31750	-60.00	20240628	12630	0.55	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
144	20240708	101052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	12770	-560	5	-4.20	2564909980	197050	25.92	13240	13240	12770	17320	9340	13330	13015.89	0.15	-281	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1520	-19.32	3.97	12	1.66	-661.00	3216.00	31750	20240628	-59.78	12770	20240708	0.00	31750	-59.78	20240628	12770	0.00	20240708	31750	-59.78	20240628	12770	0.00	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
145	20240708	091051	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13090	-240	5	-1.80	859535700	65694	8.64	13240	13240	12940	17320	9340	13330	13082.39	0.15	-994	14610	13970	13560	12920	12510	13765	12715	60	3990	500	9330	10	1	11901931	1558	-19.80	4.07	12	0.55	-661.00	3216.00	31750	20240628	-58.77	12940	20240708	1.16	31750	-58.77	20240628	12940	1.16	20240708	31750	-58.77	20240628	12940	1.16	20240708	0.00	N	295310	500	59 억	18292	N	N	N	N
146	20240705	161047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13330	-810	5	-5.73	10028367210	738179	94.36	13920	14200	13150	18380	9900	14140	13588.22	0.19	-5267	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1587	-20.17	4.14	12	6.20	-661.00	3216.00	31750	20240628	-58.02	13150	20240705	1.37	31750	-58.02	20240628	13150	1.37	20240705	31750	-58.02	20240628	13150	1.37	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
147	20240705	151050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13230	-910	5	-6.44	9447089030	694473	88.78	13920	14200	13150	18380	9900	14140	13603.03	0.19	-5026	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1575	-20.02	4.11	12	5.83	-661.00	3216.00	31750	20240628	-58.33	13150	20240705	0.61	31750	-58.33	20240628	13150	0.61	20240705	31750	-58.33	20240628	13150	0.61	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
148	20240705	141052	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13380	-760	5	-5.37	7742305040	565893	72.34	13920	14200	13350	18380	9900	14140	13681.34	0.19	-7914	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1592	-20.24	4.16	12	4.75	-661.00	3216.00	31750	20240628	-57.86	13350	20240705	0.22	31750	-57.86	20240628	13350	0.22	20240705	31750	-57.86	20240628	13350	0.22	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
149	20240705	131049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13500	-640	5	-4.53	7185374520	524310	67.02	13920	14200	13350	18380	9900	14140	13704.21	0.19	-7914	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1607	-20.42	4.20	12	4.41	-661.00	3216.00	31750	20240628	-57.48	13350	20240705	1.12	31750	-57.48	20240628	13350	1.12	20240705	31750	-57.48	20240628	13350	1.12	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
150	20240705	121050	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13470	-670	5	-4.74	6502163810	473356	60.51	13920	14200	13370	18380	9900	14140	13736.07	0.19	-7914	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1603	-20.38	4.19	12	3.98	-661.00	3216.00	31750	20240628	-57.57	13370	20240705	0.75	31750	-57.57	20240628	13370	0.75	20240705	31750	-57.57	20240628	13370	0.75	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
151	20240705	111046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13640	-500	5	-3.54	5099886580	369319	47.21	13920	14200	13560	18380	9900	14140	13808.64	0.19	-7529	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1623	-20.64	4.24	12	3.10	-661.00	3216.00	31750	20240628	-57.04	13560	20240705	0.59	31750	-57.04	20240628	13560	0.59	20240705	31750	-57.04	20240628	13560	0.59	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
152	20240705	101047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13810	-330	5	-2.33	3200294210	230902	29.52	13920	14200	13690	18380	9900	14140	13859.63	0.19	-7488	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1644	-20.89	4.29	12	1.94	-661.00	3216.00	31750	20240628	-56.50	13690	20240705	0.88	31750	-56.50	20240628	13690	0.88	20240705	31750	-56.50	20240628	13690	0.88	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
153	20240705	091049	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	13850	-290	5	-2.05	850374490	60995	7.80	13920	14200	13770	18380	9900	14140	13940.79	0.19	-4029	15613	14876	14393	13656	13173	14635	13415	60	4240	500	9890	10	1	11901931	1648	-20.95	4.31	12	0.51	-661.00	3216.00	31750	20240628	-56.38	13770	20240705	0.58	31750	-56.38	20240628	13770	0.58	20240705	31750	-56.38	20240628	13770	0.58	20240705	0.00	N	295310	500	59 억	22585	N	N	N	N
154	20240704	161042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14140	-860	5	-5.73	10913779450	762746	47.92	15000	15130	13910	19500	10500	15000	14310.58	0.12	7756	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1683	-21.39	4.40	12	6.41	-661.00	3216.00	31750	20240628	-55.46	13910	20240704	1.65	31750	-55.46	20240628	13910	1.65	20240704	31750	-55.46	20240628	13910	1.65	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
155	20240704	151047	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14060	-940	5	-6.27	10252723800	715792	44.97	15000	15130	13910	19500	10500	15000	14323.22	0.12	7984	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1673	-21.27	4.37	12	6.01	-661.00	3216.00	31750	20240628	-55.72	13910	20240704	1.08	31750	-55.72	20240628	13910	1.08	20240704	31750	-55.72	20240628	13910	1.08	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
156	20240704	141046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14150	-850	5	-5.67	8304513520	576955	36.25	15000	15130	13950	19500	10500	15000	14393.26	0.12	6411	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1684	-21.41	4.40	12	4.85	-661.00	3216.00	31750	20240628	-55.43	13950	20240704	1.43	31750	-55.43	20240628	13950	1.43	20240704	31750	-55.43	20240628	13950	1.43	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
157	20240704	131046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14130	-870	5	-5.80	7598645290	527130	33.12	15000	15130	13950	19500	10500	15000	14414.67	0.12	7589	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1682	-21.38	4.39	12	4.43	-661.00	3216.00	31750	20240628	-55.50	13950	20240704	1.29	31750	-55.50	20240628	13950	1.29	20240704	31750	-55.50	20240628	13950	1.29	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
158	20240704	121046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14190	-810	5	-5.40	6984019400	483701	30.39	15000	15130	13950	19500	10500	15000	14438.24	0.12	7699	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1689	-21.47	4.41	12	4.06	-661.00	3216.00	31750	20240628	-55.31	13950	20240704	1.72	31750	-55.31	20240628	13950	1.72	20240704	31750	-55.31	20240628	13950	1.72	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
159	20240704	111044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14430	-570	5	-3.80	5343614950	368153	23.13	15000	15130	13950	19500	10500	15000	14514.12	0.12	20266	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1717	-21.83	4.49	12	3.09	-661.00	3216.00	31750	20240628	-54.55	13950	20240704	3.44	31750	-54.55	20240628	13950	3.44	20240704	31750	-54.55	20240628	13950	3.44	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
160	20240704	101044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14370	-630	5	-4.20	4107989160	282635	17.76	15000	15130	13950	19500	10500	15000	14533.93	0.12	15675	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1710	-21.74	4.47	12	2.37	-661.00	3216.00	31750	20240628	-54.74	13950	20240704	3.01	31750	-54.74	20240628	13950	3.01	20240704	31750	-54.74	20240628	13950	3.01	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
161	20240704	091046	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14440	-560	5	-3.73	1592061440	108267	6.80	15000	15130	13950	19500	10500	15000	14703.84	0.12	2984	18453	16726	15773	14046	13093	16250	13570	60	4500	500	10500	10	1	11901931	1719	-21.85	4.49	12	0.91	-661.00	3216.00	31750	20240628	-54.52	13950	20240704	3.51	31750	-54.52	20240628	13950	3.51	20240704	31750	-54.52	20240628	13950	3.51	20240704	0.00	N	295310	500	59 억	14731	N	N	N	N
162	20240703	161040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15000	-1090	5	-6.77	24883976690	1568024	69.65	16590	17500	14820	20900	11270	16090	15871.57	0.18	-6696	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1785	-22.69	4.66	12	13.17	-661.00	3216.00	31750	20240628	-52.76	14820	20240703	1.21	31750	-52.76	20240628	14820	1.21	20240703	31750	-52.76	20240628	14820	1.21	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
163	20240703	151043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	14880	-1210	5	-7.52	24266399410	1526742	67.81	16590	17500	14820	20900	11270	16090	15894.01	0.18	-6429	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1771	-22.51	4.63	12	12.83	-661.00	3216.00	31750	20240628	-53.13	14820	20240703	0.40	31750	-53.13	20240628	14820	0.40	20240703	31750	-53.13	20240628	14820	0.40	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
164	20240703	141043	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15030	-1060	5	-6.59	22295700710	1394618	61.95	16590	17500	14960	20900	11270	16090	15986.83	0.18	-6251	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1789	-22.74	4.67	12	11.72	-661.00	3216.00	31750	20240628	-52.66	14960	20240703	0.47	31750	-52.66	20240628	14960	0.47	20240703	31750	-52.66	20240628	14960	0.47	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
165	20240703	131042	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15010	-1080	5	-6.71	20748737380	1292017	57.39	16590	17500	14960	20900	11270	16090	16059.14	0.18	-6209	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1786	-22.71	4.67	12	10.86	-661.00	3216.00	31750	20240628	-52.72	14960	20240703	0.33	31750	-52.72	20240628	14960	0.33	20240703	31750	-52.72	20240628	14960	0.33	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
166	20240703	121041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15130	-960	5	-5.97	19417756650	1203527	53.46	16590	17500	15000	20900	11270	16090	16134.11	0.18	-6608	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1801	-22.89	4.70	12	10.11	-661.00	3216.00	31750	20240628	-52.35	15000	20240703	0.87	31750	-52.35	20240628	15000	0.87	20240703	31750	-52.35	20240628	15000	0.87	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
167	20240703	111044	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15070	-1020	5	-6.34	18195914330	1122661	49.87	16590	17500	15000	20900	11270	16090	16208.03	0.18	-7008	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1794	-22.80	4.69	12	9.43	-661.00	3216.00	31750	20240628	-52.54	15000	20240703	0.47	31750	-52.54	20240628	15000	0.47	20240703	31750	-52.54	20240628	15000	0.47	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
168	20240703	101045	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	15320	-770	5	-4.79	15539188320	947199	42.07	16590	17500	15150	20900	11270	16090	16406.01	0.18	-2678	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1823	-23.18	4.76	12	7.96	-661.00	3216.00	31750	20240628	-51.75	15150	20240703	1.12	31750	-51.75	20240628	15150	1.12	20240703	31750	-51.75	20240628	15150	1.12	20240703	0.00	N	295310	500	59 억	21834	N	N	N	N
169	20240703	091041	57	100.00	KOSDAQ		금속	N	N	N	N	N	16470	380	2	2.36	2416323610	146967	6.53	16590	16700	16250	20900	11270	16090	16445.62	0.18	-5872	19810	17950	17000	15140	14190	17475	14665	60	4810	500	11260	10	1	11901931	1960	-24.92	5.12	12	1.23	-661.00	3216.00	31750	20240628	-48.13	16050	20240702	2.62	31750	-48.13	20240628	16050	2.62	20240702	31750	-48.13	20240628	16050	2.62	20240702	0.00	N	295310	500	59 억	21834	N	N	N	N
170	20240702	161038	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	16090	-2760	5	-14.64	38259842510	2217470	66.40	18850	18860	16050	24500	13200	18850	17259.03	0.13	7979	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	1915	-24.34	5.00	12	18.63	-661.00	3216.00	31750	20240628	-49.32	16050	20240702	0.25	31750	-49.32	20240628	16050	0.25	20240702	31750	-49.32	20240628	16050	0.25	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
171	20240702	151040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	16180	-2670	5	-14.16	36948324620	2136048	63.96	18850	18860	16160	24500	13200	18850	17295.93	0.13	8006	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	1926	-24.48	5.03	12	17.95	-661.00	3216.00	31750	20240628	-49.04	16160	20240702	0.12	31750	-49.04	20240628	16160	0.12	20240702	31750	-49.04	20240628	16160	0.12	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
172	20240702	141041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	16380	-2470	5	-13.10	34625690770	1993403	59.69	18850	18860	16240	24500	13200	18850	17368.52	0.13	1216	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	1950	-24.78	5.09	12	16.75	-661.00	3216.00	31750	20240628	-48.41	16240	20240702	0.86	31750	-48.41	20240628	16240	0.86	20240702	31750	-48.41	20240628	16240	0.86	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
173	20240702	131040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	16760	-2090	5	-11.09	31425486810	1800015	53.90	18850	18860	16620	24500	13200	18850	17456.77	0.13	1459	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	1995	-25.36	5.21	12	15.12	-661.00	3216.00	31750	20240628	-47.21	16620	20240702	0.84	31750	-47.21	20240628	16620	0.84	20240702	31750	-47.21	20240628	16620	0.84	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
174	20240702	121041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	17070	-1780	5	-9.44	28429849440	1622278	48.58	18850	18860	16620	24500	13200	18850	17522.86	0.13	587	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	2032	-25.82	5.31	12	13.63	-661.00	3216.00	31750	20240628	-46.24	16620	20240702	2.71	31750	-46.24	20240628	16620	2.71	20240702	31750	-46.24	20240628	16620	2.71	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
175	20240702	111040	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	17020	-1830	5	-9.71	17651248430	1002875	30.03	18850	18860	16620	24500	13200	18850	17597.93	0.13	5219	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	2026	-25.75	5.29	12	8.43	-661.00	3216.00	31750	20240628	-46.39	16620	20240702	2.41	31750	-46.39	20240628	16620	2.41	20240702	31750	-46.39	20240628	16620	2.41	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
176	20240702	101039	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	17150	-1700	5	-9.02	11596948360	646842	19.37	18850	18860	17070	24500	13200	18850	17925.45	0.13	7384	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	2041	-25.95	5.33	12	5.43	-661.00	3216.00	31750	20240628	-45.98	17070	20240702	0.47	31750	-45.98	20240628	17070	0.47	20240702	31750	-45.98	20240628	17070	0.47	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N
177	20240702	091041	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	18160	-690	5	-3.66	3114841930	168629	5.05	18850	18860	18150	24500	13200	18850	18466.61	0.13	39	22536	20692	19756	17912	16976	20225	17445	60	5650	500	13190	10	1	11901931	2161	-27.47	5.65	12	1.42	-661.00	3216.00	31750	20240628	-42.80	18150	20240702	0.06	31750	-42.80	20240628	18150	0.06	20240702	31750	-42.80	20240628	18150	0.06	20240702	0.00	N	295310	500	59 억	15171	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History