KissMeData/109610/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

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	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	20240830	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4045	15	2	0.37	923311530	228415	71.51	4055	4070	4020	5230	2825	4030	4042.24	1.71	17344	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1978	-21.86	1.10	12	0.47	-185.00	3674.00	7460	20231006	-45.78	3615	20240805	11.89	5830	-30.62	20240716	3615	11.89	20240805	7460	-45.78	20231006	3615	11.89	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
3	20240830	150805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	30	2	0.74	804083485	198973	62.30	4055	4070	4020	5230	2825	4030	4041.17	1.71	10001	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1986	-21.95	1.11	12	0.41	-185.00	3674.00	7460	20231006	-45.58	3615	20240805	12.31	5830	-30.36	20240716	3615	12.31	20240805	7460	-45.58	20231006	3615	12.31	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
4	20240830	140805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	5	2	0.12	642279960	159050	49.80	4055	4070	4020	5230	2825	4030	4038.23	1.71	-10174	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1973	-21.81	1.10	12	0.33	-185.00	3674.00	7460	20231006	-45.91	3615	20240805	11.62	5830	-30.79	20240716	3615	11.62	20240805	7460	-45.91	20231006	3615	11.62	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
5	20240830	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-5	5	-0.12	574790695	142287	44.55	4055	4070	4020	5230	2825	4030	4039.66	1.71	-10511	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1969	-21.76	1.10	12	0.29	-185.00	3674.00	7460	20231006	-46.05	3615	20240805	11.34	5830	-30.96	20240716	3615	11.34	20240805	7460	-46.05	20231006	3615	11.34	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
6	20240830	120803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	5	2	0.12	453081325	112046	35.08	4055	4070	4030	5230	2825	4030	4043.71	1.71	-2225	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1973	-21.81	1.10	12	0.23	-185.00	3674.00	7460	20231006	-45.91	3615	20240805	11.62	5830	-30.79	20240716	3615	11.62	20240805	7460	-45.91	20231006	3615	11.62	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
7	20240830	110811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	30	2	0.74	335409700	82910	25.96	4055	4070	4030	5230	2825	4030	4045.47	1.71	3147	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1986	-21.95	1.11	12	0.17	-185.00	3674.00	7460	20231006	-45.58	3615	20240805	12.31	5830	-30.36	20240716	3615	12.31	20240805	7460	-45.58	20231006	3615	12.31	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
8	20240830	100807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	30	2	0.74	211507055	52251	16.36	4055	4070	4035	5230	2825	4030	4047.90	1.71	3377	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1986	-21.95	1.11	12	0.11	-185.00	3674.00	7460	20231006	-45.58	3615	20240805	12.31	5830	-30.36	20240716	3615	12.31	20240805	7460	-45.58	20231006	3615	12.31	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
9	20240830	090810	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	20	2	0.50	46454485	11460	3.59	4055	4070	4035	5230	2825	4030	4053.62	1.71	6057	4156	4092	4061	3997	3966	4077	3982	245	1200	500	2980	5	1	48907400	1981	-21.89	1.10	12	0.02	-185.00	3674.00	7460	20231006	-45.71	3615	20240805	12.03	5830	-30.53	20240716	3615	12.03	20240805	7460	-45.71	20231006	3615	12.03	20240805	5.31	N	109610	500	244 억	835880	N	N	N	N
10	20240829	160809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-65	5	-1.59	1287950795	317067	84.08	4050	4125	4030	5320	2870	4095	4062.14	1.77	-28795	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1971	-21.78	1.10	12	0.65	-185.00	3674.00	7460	20231006	-45.98	3615	20240805	11.48	5830	-30.87	20240716	3615	11.48	20240805	7460	-45.98	20231006	3615	11.48	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
11	20240829	150817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-60	5	-1.47	1177311380	289660	76.81	4050	4125	4035	5320	2870	4095	4064.46	1.77	-26053	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1973	-21.81	1.10	12	0.59	-185.00	3674.00	7460	20231006	-45.91	3615	20240805	11.62	5830	-30.79	20240716	3615	11.62	20240805	7460	-45.91	20231006	3615	11.62	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
12	20240829	140818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-30	5	-0.73	946938120	232684	61.70	4050	4125	4045	5320	2870	4095	4069.63	1.77	-28412	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1988	-21.97	1.11	12	0.48	-185.00	3674.00	7460	20231006	-45.51	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	7460	-45.51	20231006	3615	12.45	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
13	20240829	130819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4065	-30	5	-0.73	873833215	214662	56.93	4050	4125	4045	5320	2870	4095	4070.74	1.77	-26389	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1988	-21.97	1.11	12	0.44	-185.00	3674.00	7460	20231006	-45.51	3615	20240805	12.45	5830	-30.27	20240716	3615	12.45	20240805	7460	-45.51	20231006	3615	12.45	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
14	20240829	120817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-15	5	-0.37	697936900	171300	45.43	4050	4125	4045	5320	2870	4095	4074.35	1.77	-8413	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1995	-22.05	1.11	12	0.35	-185.00	3674.00	7460	20231006	-45.31	3615	20240805	12.86	5830	-30.02	20240716	3615	12.86	20240805	7460	-45.31	20231006	3615	12.86	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
15	20240829	110817	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	15	2	0.37	591734760	145231	38.51	4050	4125	4045	5320	2870	4095	4074.44	1.77	-2955	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	2010	-22.22	1.12	12	0.30	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
16	20240829	100812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-15	5	-0.37	435576740	107164	28.42	4050	4095	4045	5320	2870	4095	4064.58	1.77	6130	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1995	-22.05	1.11	12	0.22	-185.00	3674.00	7460	20231006	-45.31	3615	20240805	12.86	5830	-30.02	20240716	3615	12.86	20240805	7460	-45.31	20231006	3615	12.86	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
17	20240829	090816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4085	-10	5	-0.24	102675255	25228	6.69	4050	4095	4045	5320	2870	4095	4069.89	1.77	-8126	4228	4161	4123	4056	4018	4142	4037	245	1225	500	3030	5	1	48907400	1998	-22.08	1.11	12	0.05	-185.00	3674.00	7460	20231006	-45.24	3615	20240805	13.00	5830	-29.93	20240716	3615	13.00	20240805	7460	-45.24	20231006	3615	13.00	20240805	5.34	N	109610	500	244 억	864472	N	N	N	N
18	20240828	160751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-25	5	-0.61	1508422580	366547	107.28	4130	4190	4085	5350	2885	4120	4115.43	1.85	-39172	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2003	-22.14	1.11	12	0.75	-185.00	3674.00	7460	20231006	-45.11	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	7460	-45.11	20231006	3615	13.28	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
19	20240828	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-25	5	-0.61	1377785485	334646	97.94	4130	4190	4085	5350	2885	4120	4117.12	1.85	-47102	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2003	-22.14	1.11	12	0.68	-185.00	3674.00	7460	20231006	-45.11	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	7460	-45.11	20231006	3615	13.28	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
20	20240828	140759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-20	5	-0.49	1223409770	296962	86.91	4130	4190	4085	5350	2885	4120	4119.75	1.85	-46661	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2005	-22.16	1.12	12	0.61	-185.00	3674.00	7460	20231006	-45.04	3615	20240805	13.42	5830	-29.67	20240716	3615	13.42	20240805	7460	-45.04	20231006	3615	13.42	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
21	20240828	130754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	0	3	0.00	1027380760	249237	72.94	4130	4190	4085	5350	2885	4120	4122.12	1.85	-49695	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2015	-22.27	1.12	12	0.51	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
22	20240828	120753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	5	2	0.12	927933850	225017	65.86	4130	4190	4085	5350	2885	4120	4123.88	1.85	-50049	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2017	-22.30	1.12	12	0.46	-185.00	3674.00	7460	20231006	-44.71	3615	20240805	14.11	5830	-29.25	20240716	3615	14.11	20240805	7460	-44.71	20231006	3615	14.11	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
23	20240828	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	5	2	0.12	829520450	201108	58.86	4130	4190	4085	5350	2885	4120	4124.81	1.85	-46680	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2017	-22.30	1.12	12	0.41	-185.00	3674.00	7460	20231006	-44.71	3615	20240805	14.11	5830	-29.25	20240716	3615	14.11	20240805	7460	-44.71	20231006	3615	14.11	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
24	20240828	100821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-5	5	-0.12	581311100	140681	41.17	4130	4190	4090	5350	2885	4120	4132.32	1.85	-29324	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2013	-22.24	1.12	12	0.29	-185.00	3674.00	7460	20231006	-44.84	3615	20240805	13.83	5830	-29.42	20240716	3615	13.83	20240805	7460	-44.84	20231006	3615	13.83	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
25	20240828	090806	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	25	2	0.61	205784615	49487	14.48	4130	4190	4130	5350	2885	4120	4160.22	1.85	10083	4216	4167	4101	4052	3986	4192	4077	245	1230	500	3040	5	1	48907400	2027	-22.41	1.13	12	0.10	-185.00	3674.00	7460	20231006	-44.44	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	7460	-44.44	20231006	3615	14.66	20240805	5.45	N	109610	500	244 억	903655	N	N	N	N
26	20240827	160751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	5	2	0.12	1345862480	328716	50.59	4110	4150	4035	5340	2885	4115	4094.17	1.88	-14419	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2015	-22.27	1.12	12	0.67	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
27	20240827	150754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	20	2	0.49	1282918765	313451	48.24	4110	4150	4035	5340	2885	4115	4092.86	1.88	-12267	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2022	-22.35	1.13	12	0.64	-185.00	3674.00	7460	20231006	-44.57	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	7460	-44.57	20231006	3615	14.38	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
28	20240827	140756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	0	3	0.00	1122320040	274525	42.25	4110	4150	4035	5340	2885	4115	4088.19	1.88	-9959	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2013	-22.24	1.12	12	0.56	-185.00	3674.00	7460	20231006	-44.84	3615	20240805	13.83	5830	-29.42	20240716	3615	13.83	20240805	7460	-44.84	20231006	3615	13.83	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
29	20240827	130800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-15	5	-0.36	1048698945	256570	39.49	4110	4150	4035	5340	2885	4115	4087.34	1.88	-16119	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2005	-22.16	1.12	12	0.52	-185.00	3674.00	7460	20231006	-45.04	3615	20240805	13.42	5830	-29.67	20240716	3615	13.42	20240805	7460	-45.04	20231006	3615	13.42	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
30	20240827	120801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-20	5	-0.49	959653375	234838	36.15	4110	4150	4035	5340	2885	4115	4086.41	1.88	-11449	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2003	-22.14	1.11	12	0.48	-185.00	3674.00	7460	20231006	-45.11	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	7460	-45.11	20231006	3615	13.28	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
31	20240827	110757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-5	5	-0.12	850821155	208321	32.06	4110	4150	4035	5340	2885	4115	4084.14	1.88	-6909	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2010	-22.22	1.12	12	0.43	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
32	20240827	100755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4100	-15	5	-0.36	666728905	163318	25.14	4110	4150	4035	5340	2885	4115	4082.33	1.88	-15057	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2005	-22.16	1.12	12	0.33	-185.00	3674.00	7460	20231006	-45.04	3615	20240805	13.42	5830	-29.67	20240716	3615	13.42	20240805	7460	-45.04	20231006	3615	13.42	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
33	20240827	090755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	-20	5	-0.49	150240645	36565	5.63	4110	4150	4085	5340	2885	4115	4108.81	1.88	-8257	4361	4237	4176	4052	3991	4207	4022	245	1225	500	3040	5	1	48907400	2003	-22.14	1.11	12	0.07	-185.00	3674.00	7460	20231006	-45.11	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	7460	-45.11	20231006	3615	13.28	20240805	5.44	N	109610	500	244 억	918031	N	N	N	N
34	20240826	160744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	-215	5	-4.97	2681684155	640888	115.58	4285	4300	4115	5620	3035	4330	4183.33	1.81	30251	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2013	-22.24	1.12	12	1.31	-185.00	3674.00	7460	20231006	-44.84	3615	20240805	13.83	5830	-29.42	20240716	3615	13.83	20240805	7460	-44.84	20231006	3615	13.83	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
35	20240826	150749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-210	5	-4.85	2468088940	589061	106.23	4285	4300	4115	5620	3035	4330	4188.77	1.81	15173	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2015	-22.27	1.12	12	1.20	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
36	20240826	140753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-185	5	-4.27	2141254390	509857	91.95	4285	4300	4135	5620	3035	4330	4198.54	1.81	24404	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2027	-22.41	1.13	12	1.04	-185.00	3674.00	7460	20231006	-44.44	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	7460	-44.44	20231006	3615	14.66	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
37	20240826	130756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	-170	5	-3.93	1790099965	425273	76.70	4285	4300	4145	5620	3035	4330	4207.99	1.81	-5631	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2035	-22.49	1.13	12	0.87	-185.00	3674.00	7460	20231006	-44.24	3615	20240805	15.08	5830	-28.64	20240716	3615	15.08	20240805	7460	-44.24	20231006	3615	15.08	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
38	20240826	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-165	5	-3.81	1601117790	379796	68.49	4285	4300	4155	5620	3035	4330	4214.34	1.81	-4466	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2037	-22.51	1.13	12	0.78	-185.00	3674.00	7460	20231006	-44.17	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	7460	-44.17	20231006	3615	15.21	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
39	20240826	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-140	5	-3.23	1312104800	310535	56.00	4285	4300	4170	5620	3035	4330	4223.74	1.81	9743	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2049	-22.65	1.14	12	0.63	-185.00	3674.00	7460	20231006	-43.83	3615	20240805	15.91	5830	-28.13	20240716	3615	15.91	20240805	7460	-43.83	20231006	3615	15.91	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
40	20240826	100754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4230	-100	5	-2.31	1051448290	248463	44.81	4285	4300	4170	5620	3035	4330	4229.97	1.81	25282	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2069	-22.86	1.15	12	0.51	-185.00	3674.00	7460	20231006	-43.30	3615	20240805	17.01	5830	-27.44	20240716	3615	17.01	20240805	7460	-43.30	20231006	3615	17.01	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
41	20240826	090749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4275	-55	5	-1.27	269008360	62761	11.32	4285	4300	4270	5620	3035	4330	4282.80	1.81	-7193	4523	4426	4348	4251	4173	4387	4212	245	1290	500	3200	5	1	48907400	2091	-23.11	1.16	12	0.13	-185.00	3674.00	7460	20231006	-42.69	3615	20240805	18.26	5830	-26.67	20240716	3615	18.26	20240805	7460	-42.69	20231006	3615	18.26	20240805	5.41	N	109610	500	244 억	886657	N	N	N	N
42	20240823	160746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	-70	5	-1.59	2319771380	532997	71.92	4390	4445	4270	5720	3080	4400	4352.26	1.81	3408	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2118	-23.41	1.18	12	1.09	-185.00	3674.00	7460	20231006	-41.96	3615	20240805	19.78	5830	-25.73	20240716	3615	19.78	20240805	7460	-41.96	20231006	3615	19.78	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
43	20240823	150752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4345	-55	5	-1.25	2111962685	485050	65.45	4390	4445	4270	5720	3080	4400	4353.92	1.81	5114	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2125	-23.49	1.18	12	0.99	-185.00	3674.00	7460	20231006	-41.76	3615	20240805	20.19	5830	-25.47	20240716	3615	20.19	20240805	7460	-41.76	20231006	3615	20.19	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
44	20240823	140751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	-70	5	-1.59	1723585545	395576	53.38	4390	4445	4270	5720	3080	4400	4356.93	1.81	-24754	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2118	-23.41	1.18	12	0.81	-185.00	3674.00	7460	20231006	-41.96	3615	20240805	19.78	5830	-25.73	20240716	3615	19.78	20240805	7460	-41.96	20231006	3615	19.78	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
45	20240823	130751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4325	-75	5	-1.70	1548422805	355071	47.91	4390	4445	4270	5720	3080	4400	4360.65	1.81	-37916	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2115	-23.38	1.18	12	0.73	-185.00	3674.00	7460	20231006	-42.02	3615	20240805	19.64	5830	-25.81	20240716	3615	19.64	20240805	7460	-42.02	20231006	3615	19.64	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
46	20240823	120749	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4315	-85	5	-1.93	1423480170	326118	44.01	4390	4445	4270	5720	3080	4400	4364.70	1.81	-43069	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2110	-23.32	1.17	12	0.67	-185.00	3674.00	7460	20231006	-42.16	3615	20240805	19.36	5830	-25.99	20240716	3615	19.36	20240805	7460	-42.16	20231006	3615	19.36	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
47	20240823	110748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4320	-80	5	-1.82	1349913505	309051	41.70	4390	4445	4270	5720	3080	4400	4367.71	1.81	-43498	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2113	-23.35	1.18	12	0.63	-185.00	3674.00	7460	20231006	-42.09	3615	20240805	19.50	5830	-25.90	20240716	3615	19.50	20240805	7460	-42.09	20231006	3615	19.50	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
48	20240823	100750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4355	-45	5	-1.02	990893460	225795	30.47	4390	4445	4335	5720	3080	4400	4388.36	1.81	-27455	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2130	-23.54	1.19	12	0.46	-185.00	3674.00	7460	20231006	-41.62	3615	20240805	20.47	5830	-25.30	20240716	3615	20.47	20240805	7460	-41.62	20231006	3615	20.47	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
49	20240823	090751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4385	-15	5	-0.34	226014670	51517	6.95	4390	4410	4370	5720	3080	4400	4386.65	1.81	1184	4540	4470	4415	4345	4290	4442	4317	245	1320	500	3250	5	1	48907400	2145	-23.70	1.19	12	0.11	-185.00	3674.00	7460	20231006	-41.22	3615	20240805	21.30	5830	-24.79	20240716	3615	21.30	20240805	7460	-41.22	20231006	3615	21.30	20240805	5.30	N	109610	500	244 억	885157	N	N	N	N
50	20240822	160745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	-120	5	-2.65	3119519830	708310	25.60	4475	4485	4360	5870	3165	4520	4403.76	1.98	-83300	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2152	-23.78	1.20	12	1.45	-185.00	3674.00	7460	20231006	-41.02	3615	20240805	21.72	5830	-24.53	20240716	3615	21.72	20240805	7460	-41.02	20231006	3615	21.72	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
51	20240822	150752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4390	-130	5	-2.88	2936723035	666672	24.09	4475	4485	4360	5870	3165	4520	4404.59	1.98	-91911	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2147	-23.73	1.19	12	1.36	-185.00	3674.00	7460	20231006	-41.15	3615	20240805	21.44	5830	-24.70	20240716	3615	21.44	20240805	7460	-41.15	20231006	3615	21.44	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
52	20240822	140751	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4395	-125	5	-2.77	2568541165	582581	21.05	4475	4485	4360	5870	3165	4520	4408.39	1.98	-85675	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2149	-23.76	1.20	12	1.19	-185.00	3674.00	7460	20231006	-41.09	3615	20240805	21.58	5830	-24.61	20240716	3615	21.58	20240805	7460	-41.09	20231006	3615	21.58	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
53	20240822	130752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	-140	5	-3.10	2351691595	533302	19.27	4475	4485	4360	5870	3165	4520	4409.13	1.98	-78431	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2142	-23.68	1.19	12	1.09	-185.00	3674.00	7460	20231006	-41.29	3615	20240805	21.16	5830	-24.87	20240716	3615	21.16	20240805	7460	-41.29	20231006	3615	21.16	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
54	20240822	120755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4405	-115	5	-2.54	2175356000	493007	17.82	4475	4485	4360	5870	3165	4520	4411.84	1.98	-65800	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2154	-23.81	1.20	12	1.01	-185.00	3674.00	7460	20231006	-40.95	3615	20240805	21.85	5830	-24.44	20240716	3615	21.85	20240805	7460	-40.95	20231006	3615	21.85	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
55	20240822	110748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4410	-110	5	-2.43	1777568460	402205	14.53	4475	4485	4375	5870	3165	4520	4418.89	1.98	-23204	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2157	-23.84	1.20	12	0.82	-185.00	3674.00	7460	20231006	-40.88	3615	20240805	21.99	5830	-24.36	20240716	3615	21.99	20240805	7460	-40.88	20231006	3615	21.99	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
56	20240822	100748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	-140	5	-3.10	1233152940	278690	10.07	4475	4485	4375	5870	3165	4520	4423.91	1.98	-19393	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2142	-23.68	1.19	12	0.57	-185.00	3674.00	7460	20231006	-41.29	3615	20240805	21.16	5830	-24.87	20240716	3615	21.16	20240805	7460	-41.29	20231006	3615	21.16	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
57	20240822	090748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4475	-45	5	-1.00	265127900	59276	2.14	4475	4485	4455	5870	3165	4520	4470.57	1.98	-6753	4780	4650	4485	4355	4190	4715	4420	245	1350	500	3340	5	1	48907400	2189	-24.19	1.22	12	0.12	-185.00	3674.00	7460	20231006	-40.01	3615	20240805	23.79	5830	-23.24	20240716	3615	23.79	20240805	7460	-40.01	20231006	3615	23.79	20240805	5.33	N	109610	500	244 억	968782	N	N	N	N
58	20240821	160743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	140	2	3.20	12254863585	2713286	219.81	4365	4615	4320	5690	3070	4380	4516.64	2.31	-163270	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2211	-24.43	1.23	12	5.55	-185.00	3674.00	7460	20231006	-39.41	3615	20240805	25.03	5830	-22.47	20240716	3615	25.03	20240805	7460	-39.41	20231006	3615	25.03	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
59	20240821	150754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4470	90	2	2.05	11927234435	2640409	213.90	4365	4615	4320	5690	3070	4380	4517.23	2.31	-167163	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2186	-24.16	1.22	12	5.40	-185.00	3674.00	7460	20231006	-40.08	3615	20240805	23.65	5830	-23.33	20240716	3615	23.65	20240805	7460	-40.08	20231006	3615	23.65	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
60	20240821	140746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4440	60	2	1.37	11611555900	2569726	208.18	4365	4615	4320	5690	3070	4380	4518.64	2.31	-176759	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2171	-24.00	1.21	12	5.25	-185.00	3674.00	7460	20231006	-40.48	3615	20240805	22.82	5830	-23.84	20240716	3615	22.82	20240805	7460	-40.48	20231006	3615	22.82	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
61	20240821	130756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	170	2	3.88	10765418710	2381213	192.91	4365	4615	4320	5690	3070	4380	4521.03	2.31	-168194	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2225	-24.59	1.24	12	4.87	-185.00	3674.00	7460	20231006	-39.01	3615	20240805	25.86	5830	-21.96	20240716	3615	25.86	20240805	7460	-39.01	20231006	3615	25.86	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
62	20240821	120754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4490	110	2	2.51	10277921155	2273295	184.16	4365	4615	4320	5690	3070	4380	4521.20	2.31	-162882	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2196	-24.27	1.22	12	4.65	-185.00	3674.00	7460	20231006	-39.81	3615	20240805	24.20	5830	-22.98	20240716	3615	24.20	20240805	7460	-39.81	20231006	3615	24.20	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
63	20240821	110750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	160	2	3.65	9339951315	2065443	167.32	4365	4615	4320	5690	3070	4380	4522.06	2.31	-175844	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2220	-24.54	1.24	12	4.22	-185.00	3674.00	7460	20231006	-39.14	3615	20240805	25.59	5830	-22.13	20240716	3615	25.59	20240805	7460	-39.14	20231006	3615	25.59	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
64	20240821	100754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4520	140	2	3.20	6969401065	1545030	125.16	4365	4570	4320	5690	3070	4380	4510.91	2.31	-194532	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2211	-24.43	1.23	12	3.16	-185.00	3674.00	7460	20231006	-39.41	3615	20240805	25.03	5830	-22.47	20240716	3615	25.03	20240805	7460	-39.41	20231006	3615	25.03	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
65	20240821	090747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4420	40	2	0.91	312150015	71594	5.80	4365	4430	4320	5690	3070	4380	4359.79	2.31	13854	4556	4467	4401	4312	4246	4512	4357	245	1310	500	3240	5	1	48907400	2162	-23.89	1.20	12	0.15	-185.00	3674.00	7460	20231006	-40.75	3615	20240805	22.27	5830	-24.19	20240716	3615	22.27	20240805	7460	-40.75	20231006	3615	22.27	20240805	5.18	N	109610	500	244 억	1128598	N	N	N	N
66	20240820	160737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	40	2	0.92	5399246635	1222693	67.28	4335	4490	4335	5640	3040	4340	4416.42	2.08	113499	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2142	-23.68	1.19	12	2.50	-185.00	3674.00	7460	20231006	-41.29	3615	20240805	21.16	5830	-24.87	20240716	3615	21.16	20240805	7460	-41.29	20231006	3615	21.16	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
67	20240820	150748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	60	2	1.38	5171868930	1170867	64.43	4335	4490	4335	5640	3040	4340	4417.59	2.08	111642	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2152	-23.78	1.20	12	2.39	-185.00	3674.00	7460	20231006	-41.02	3615	20240805	21.72	5830	-24.53	20240716	3615	21.72	20240805	7460	-41.02	20231006	3615	21.72	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
68	20240820	140746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4410	70	2	1.61	4846404695	1096899	60.36	4335	4490	4335	5640	3040	4340	4418.78	2.08	103242	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2157	-23.84	1.20	12	2.24	-185.00	3674.00	7460	20231006	-40.88	3615	20240805	21.99	5830	-24.36	20240716	3615	21.99	20240805	7460	-40.88	20231006	3615	21.99	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
69	20240820	130747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	60	2	1.38	4408191835	997308	54.88	4335	4490	4335	5640	3040	4340	4420.65	2.08	77246	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2152	-23.78	1.20	12	2.04	-185.00	3674.00	7460	20231006	-41.02	3615	20240805	21.72	5830	-24.53	20240716	3615	21.72	20240805	7460	-41.02	20231006	3615	21.72	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
70	20240820	120744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4445	105	2	2.42	4042454840	914580	50.32	4335	4490	4335	5640	3040	4340	4420.63	2.08	64683	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2174	-24.03	1.21	12	1.87	-185.00	3674.00	7460	20231006	-40.42	3615	20240805	22.96	5830	-23.76	20240716	3615	22.96	20240805	7460	-40.42	20231006	3615	22.96	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
71	20240820	110741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4455	115	2	2.65	3692677000	835860	45.99	4335	4490	4335	5640	3040	4340	4418.47	2.08	53741	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2179	-24.08	1.21	12	1.71	-185.00	3674.00	7460	20231006	-40.28	3615	20240805	23.24	5830	-23.58	20240716	3615	23.24	20240805	7460	-40.28	20231006	3615	23.24	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
72	20240820	100740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4400	60	2	1.38	1994980755	454526	25.01	4335	4440	4335	5640	3040	4340	4389.91	2.08	32887	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2152	-23.78	1.20	12	0.93	-185.00	3674.00	7460	20231006	-41.02	3615	20240805	21.72	5830	-24.53	20240716	3615	21.72	20240805	7460	-41.02	20231006	3615	21.72	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
73	20240820	090743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4380	40	2	0.92	676173635	154991	8.53	4335	4400	4335	5640	3040	4340	4363.73	2.08	9368	4620	4480	4290	4150	3960	4550	4220	245	1300	500	3210	5	1	48907400	2142	-23.68	1.19	12	0.32	-185.00	3674.00	7460	20231006	-41.29	3615	20240805	21.16	5830	-24.87	20240716	3615	21.16	20240805	7460	-41.29	20231006	3615	21.16	20240805	5.26	N	109610	500	244 억	1016065	N	N	N	N
74	20240819	160733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4340	180	2	4.33	7708849610	1789687	435.20	4185	4430	4100	5400	2915	4160	4307.31	2.30	-105673	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2123	-23.46	1.18	12	3.66	-185.00	3674.00	7460	20231006	-41.82	3615	20240805	20.06	5830	-25.56	20240716	3615	20.06	20240805	7460	-41.82	20231006	3615	20.06	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
75	20240819	150739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4330	170	2	4.09	7213263475	1675244	407.37	4185	4430	4100	5400	2915	4160	4305.98	2.30	-114878	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2118	-23.41	1.18	12	3.43	-185.00	3674.00	7460	20231006	-41.96	3615	20240805	19.78	5830	-25.73	20240716	3615	19.78	20240805	7460	-41.96	20231006	3615	19.78	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
76	20240819	140741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4350	190	2	4.57	4709758930	1100311	267.57	4185	4430	4100	5400	2915	4160	4280.61	2.30	-114145	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2127	-23.51	1.18	12	2.25	-185.00	3674.00	7460	20231006	-41.69	3615	20240805	20.33	5830	-25.39	20240716	3615	20.33	20240805	7460	-41.69	20231006	3615	20.33	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
77	20240819	130736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4200	40	2	0.96	1551070225	370011	89.98	4185	4250	4100	5400	2915	4160	4192.13	2.30	32238	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2054	-22.70	1.14	12	0.76	-185.00	3674.00	7460	20231006	-43.70	3615	20240805	16.18	5830	-27.96	20240716	3615	16.18	20240805	7460	-43.70	20231006	3615	16.18	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
78	20240819	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	35	2	0.84	1448454590	345585	84.04	4185	4250	4100	5400	2915	4160	4191.50	2.30	36203	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2052	-22.68	1.14	12	0.71	-185.00	3674.00	7460	20231006	-43.77	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	7460	-43.77	20231006	3615	16.04	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
79	20240819	110738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4205	45	2	1.08	1265842630	302178	73.48	4185	4250	4100	5400	2915	4160	4189.26	2.30	30991	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2057	-22.73	1.14	12	0.62	-185.00	3674.00	7460	20231006	-43.63	3615	20240805	16.32	5830	-27.87	20240716	3615	16.32	20240805	7460	-43.63	20231006	3615	16.32	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
80	20240819	100740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	35	2	0.84	1107820255	264521	64.32	4185	4250	4100	5400	2915	4160	4188.24	2.30	29910	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2052	-22.68	1.14	12	0.54	-185.00	3674.00	7460	20231006	-43.77	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	7460	-43.77	20231006	3615	16.04	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
81	20240819	090739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	-50	5	-1.20	309476865	74667	18.16	4185	4195	4100	5400	2915	4160	4144.34	2.30	-24917	4250	4205	4155	4110	4060	4207	4112	245	1240	500	3070	5	1	48907400	2010	-22.22	1.12	12	0.15	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.32	N	109610	500	244 억	1123818	N	N	N	N
82	20240816	160732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4160	40	2	0.97	1660229375	399584	87.20	4160	4200	4105	5350	2885	4120	4154.89	2.26	15990	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2035	-22.49	1.13	12	0.82	-185.00	3674.00	7460	20231006	-44.24	3615	20240805	15.08	5830	-28.64	20240716	3615	15.08	20240805	7460	-44.24	20231006	3615	15.08	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
83	20240816	150734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	45	2	1.09	1476831730	355461	77.57	4160	4200	4105	5350	2885	4120	4154.70	2.26	11732	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2037	-22.51	1.13	12	0.73	-185.00	3674.00	7460	20231006	-44.17	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	7460	-44.17	20231006	3615	15.21	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
84	20240816	140738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	30	2	0.73	1317615475	317176	69.22	4160	4200	4105	5350	2885	4120	4154.21	2.26	13104	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.65	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
85	20240816	130739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	35	2	0.85	1158644900	278953	60.88	4160	4200	4105	5350	2885	4120	4153.55	2.26	7732	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2032	-22.46	1.13	12	0.57	-185.00	3674.00	7460	20231006	-44.30	3615	20240805	14.94	5830	-28.73	20240716	3615	14.94	20240805	7460	-44.30	20231006	3615	14.94	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
86	20240816	120734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4170	50	2	1.21	982661780	236571	51.63	4160	4200	4105	5350	2885	4120	4153.78	2.26	11171	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2039	-22.54	1.14	12	0.48	-185.00	3674.00	7460	20231006	-44.10	3615	20240805	15.35	5830	-28.47	20240716	3615	15.35	20240805	7460	-44.10	20231006	3615	15.35	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
87	20240816	110737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	30	2	0.73	814995320	196340	42.85	4160	4200	4105	5350	2885	4120	4150.94	2.26	3640	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.40	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
88	20240816	100734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	30	2	0.73	547429370	131758	28.75	4160	4200	4105	5350	2885	4120	4154.82	2.26	-12597	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.27	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
89	20240816	090736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	55	2	1.33	170478910	40856	8.92	4160	4200	4160	5350	2885	4120	4172.72	2.26	-1606	4186	4152	4116	4082	4046	4170	4100	245	1230	500	3040	5	1	48907400	2042	-22.57	1.14	12	0.08	-185.00	3674.00	7460	20231006	-44.03	3615	20240805	15.49	5830	-28.39	20240716	3615	15.49	20240805	7460	-44.03	20231006	3615	15.49	20240805	5.26	N	109610	500	244 억	1107524	N	N	N	N
90	20240814	160736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	65	2	1.60	1858912995	451496	62.58	4085	4150	4080	5270	2840	4055	4117.23	2.07	95769	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2015	-22.27	1.12	12	0.92	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
91	20240814	150738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	70	2	1.73	1739150750	422456	58.55	4085	4150	4080	5270	2840	4055	4116.76	2.07	88110	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2017	-22.30	1.12	12	0.86	-185.00	3674.00	7460	20231006	-44.71	3615	20240805	14.11	5830	-29.25	20240716	3615	14.11	20240805	7460	-44.71	20231006	3615	14.11	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
92	20240814	140740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	55	2	1.36	1457518190	354012	49.07	4085	4150	4080	5270	2840	4055	4117.14	2.07	59914	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2010	-22.22	1.12	12	0.72	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
93	20240814	130739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	50	2	1.23	1285305755	311947	43.24	4085	4150	4085	5270	2840	4055	4120.27	2.07	62445	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2008	-22.19	1.12	12	0.64	-185.00	3674.00	7460	20231006	-44.97	3615	20240805	13.55	5830	-29.59	20240716	3615	13.55	20240805	7460	-44.97	20231006	3615	13.55	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
94	20240814	120733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	75	2	1.85	1171192410	284230	39.39	4085	4150	4085	5270	2840	4055	4120.58	2.07	70977	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2020	-22.32	1.12	12	0.58	-185.00	3674.00	7460	20231006	-44.64	3615	20240805	14.25	5830	-29.16	20240716	3615	14.25	20240805	7460	-44.64	20231006	3615	14.25	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
95	20240814	110731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	70	2	1.73	1006336635	244288	33.86	4085	4150	4085	5270	2840	4055	4119.47	2.07	53896	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2017	-22.30	1.12	12	0.50	-185.00	3674.00	7460	20231006	-44.71	3615	20240805	14.11	5830	-29.25	20240716	3615	14.11	20240805	7460	-44.71	20231006	3615	14.11	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
96	20240814	100730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	55	2	1.36	750976470	182278	25.26	4085	4150	4085	5270	2840	4055	4119.95	2.07	46781	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2010	-22.22	1.12	12	0.37	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
97	20240814	090803	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4110	55	2	1.36	192122695	46799	6.49	4085	4130	4085	5270	2840	4055	4105.27	2.07	20501	4225	4140	4075	3990	3925	4107	3957	245	1215	500	3000	5	1	48907400	2010	-22.22	1.12	12	0.10	-185.00	3674.00	7460	20231006	-44.91	3615	20240805	13.69	5830	-29.50	20240716	3615	13.69	20240805	7460	-44.91	20231006	3615	13.69	20240805	5.17	N	109610	500	244 억	1009948	N	N	N	N
98	20240813	160722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-120	5	-2.87	2909494090	718110	86.93	4160	4160	4010	5420	2925	4175	4051.48	2.19	-58972	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1983	-21.92	1.10	12	1.47	-185.00	3674.00	7460	20231006	-45.64	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	7460	-45.64	20231006	3615	12.17	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
99	20240813	150728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	-120	5	-2.87	2774739550	684839	82.91	4160	4160	4010	5420	2925	4175	4051.55	2.19	-69924	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1983	-21.92	1.10	12	1.40	-185.00	3674.00	7460	20231006	-45.64	3615	20240805	12.17	5830	-30.45	20240716	3615	12.17	20240805	7460	-45.64	20231006	3615	12.17	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
100	20240813	140729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4025	-150	5	-3.59	2321857405	572865	69.35	4160	4160	4010	5420	2925	4175	4052.92	2.19	-132633	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1969	-21.76	1.10	12	1.17	-185.00	3674.00	7460	20231006	-46.05	3615	20240805	11.34	5830	-30.96	20240716	3615	11.34	20240805	7460	-46.05	20231006	3615	11.34	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
101	20240813	130729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4035	-140	5	-3.35	2099958595	517676	62.67	4160	4160	4015	5420	2925	4175	4056.36	2.19	-119814	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1973	-21.81	1.10	12	1.06	-185.00	3674.00	7460	20231006	-45.91	3615	20240805	11.62	5830	-30.79	20240716	3615	11.62	20240805	7460	-45.91	20231006	3615	11.62	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
102	20240813	120724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4030	-145	5	-3.47	1919233350	472815	57.24	4160	4160	4015	5420	2925	4175	4059.00	2.19	-115588	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1971	-21.78	1.10	12	0.97	-185.00	3674.00	7460	20231006	-45.98	3615	20240805	11.48	5830	-30.87	20240716	3615	11.48	20240805	7460	-45.98	20231006	3615	11.48	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
103	20240813	110722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4040	-135	5	-3.23	1537518290	378023	45.76	4160	4160	4030	5420	2925	4175	4067.08	2.19	-69070	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1976	-21.84	1.10	12	0.77	-185.00	3674.00	7460	20231006	-45.84	3615	20240805	11.76	5830	-30.70	20240716	3615	11.76	20240805	7460	-45.84	20231006	3615	11.76	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
104	20240813	100725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-125	5	-2.99	1143105725	280336	33.94	4160	4160	4035	5420	2925	4175	4077.40	2.19	-51526	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1981	-21.89	1.10	12	0.57	-185.00	3674.00	7460	20231006	-45.71	3615	20240805	12.03	5830	-30.53	20240716	3615	12.03	20240805	7460	-45.71	20231006	3615	12.03	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
105	20240813	090728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4080	-95	5	-2.28	331542570	80567	9.75	4160	4160	4065	5420	2925	4175	4114.63	2.19	-33598	4331	4252	4191	4112	4051	4222	4082	245	1245	500	3080	5	1	48907400	1995	-22.05	1.11	12	0.16	-185.00	3674.00	7460	20231006	-45.31	3615	20240805	12.86	5830	-30.02	20240716	3615	12.86	20240805	7460	-45.31	20231006	3615	12.86	20240805	5.15	N	109610	500	244 억	1071357	N	N	N	N
106	20240812	160719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-90	5	-2.11	2920214510	697408	73.97	4220	4270	4130	5540	2990	4265	4186.89	2.32	-65111	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2042	-22.57	1.14	12	1.43	-185.00	3674.00	7460	20231006	-44.03	3615	20240805	15.49	5830	-28.39	20240716	3615	15.49	20240805	7460	-44.03	20231006	3615	15.49	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
107	20240812	150720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4175	-90	5	-2.11	2803001340	669353	71.00	4220	4270	4130	5540	2990	4265	4187.24	2.32	-63469	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2042	-22.57	1.14	12	1.37	-185.00	3674.00	7460	20231006	-44.03	3615	20240805	15.49	5830	-28.39	20240716	3615	15.49	20240805	7460	-44.03	20231006	3615	15.49	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
108	20240812	140720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4165	-100	5	-2.34	2621774720	625974	66.40	4220	4270	4130	5540	2990	4265	4187.90	2.32	-66844	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2037	-22.51	1.13	12	1.28	-185.00	3674.00	7460	20231006	-44.17	3615	20240805	15.21	5830	-28.56	20240716	3615	15.21	20240805	7460	-44.17	20231006	3615	15.21	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
109	20240812	130717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4155	-110	5	-2.58	2486985475	593563	62.96	4220	4270	4130	5540	2990	4265	4189.50	2.32	-69400	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2032	-22.46	1.13	12	1.21	-185.00	3674.00	7460	20231006	-44.30	3615	20240805	14.94	5830	-28.73	20240716	3615	14.94	20240805	7460	-44.30	20231006	3615	14.94	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
110	20240812	120715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4145	-120	5	-2.81	2252401550	537114	56.97	4220	4270	4130	5540	2990	4265	4193.08	2.32	-60695	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2027	-22.41	1.13	12	1.10	-185.00	3674.00	7460	20231006	-44.44	3615	20240805	14.66	5830	-28.90	20240716	3615	14.66	20240805	7460	-44.44	20231006	3615	14.66	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
111	20240812	110718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-70	5	-1.64	1515420985	359860	38.17	4220	4270	4175	5540	2990	4265	4210.63	2.32	-43348	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2052	-22.68	1.14	12	0.74	-185.00	3674.00	7460	20231006	-43.77	3615	20240805	16.04	5830	-28.04	20240716	3615	16.04	20240805	7460	-43.77	20231006	3615	16.04	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
112	20240812	100713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4210	-55	5	-1.29	1125275680	266839	28.30	4220	4270	4180	5540	2990	4265	4216.45	2.32	-34794	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2059	-22.76	1.15	12	0.55	-185.00	3674.00	7460	20231006	-43.57	3615	20240805	16.46	5830	-27.79	20240716	3615	16.46	20240805	7460	-43.57	20231006	3615	16.46	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
113	20240812	090710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4190	-75	5	-1.76	400862170	94943	10.07	4220	4265	4190	5540	2990	4265	4220.56	2.32	-23673	4441	4352	4271	4182	4101	4397	4227	245	1275	500	3150	5	1	48907400	2049	-22.65	1.14	12	0.19	-185.00	3674.00	7460	20231006	-43.83	3615	20240805	15.91	5830	-28.13	20240716	3615	15.91	20240805	7460	-43.83	20231006	3615	15.91	20240805	4.94	N	109610	500	244 억	1136682	N	N	N	N
114	20240809	160708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4265	135	2	3.27	3996254880	932284	147.21	4200	4360	4190	5360	2895	4130	4286.60	2.00	157987	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2086	-23.05	1.16	12	1.91	-185.00	3674.00	7460	20231006	-42.83	3615	20240805	17.98	5830	-26.84	20240716	3615	17.98	20240805	7460	-42.83	20231006	3615	17.98	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
115	20240809	150726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4270	140	2	3.39	3762945960	877583	138.57	4200	4360	4190	5360	2895	4130	4287.85	2.00	160424	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2088	-23.08	1.16	12	1.79	-185.00	3674.00	7460	20231006	-42.76	3615	20240805	18.12	5830	-26.76	20240716	3615	18.12	20240805	7460	-42.76	20231006	3615	18.12	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
116	20240809	140725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4245	115	2	2.78	3037184345	708293	111.84	4200	4360	4190	5360	2895	4130	4288.03	2.00	124268	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2076	-22.95	1.16	12	1.45	-185.00	3674.00	7460	20231006	-43.10	3615	20240805	17.43	5830	-27.19	20240716	3615	17.43	20240805	7460	-43.10	20231006	3615	17.43	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
117	20240809	130723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4285	155	2	3.75	2781777920	648475	102.39	4200	4360	4190	5360	2895	4130	4289.72	2.00	144491	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2096	-23.16	1.17	12	1.33	-185.00	3674.00	7460	20231006	-42.56	3615	20240805	18.53	5830	-26.50	20240716	3615	18.53	20240805	7460	-42.56	20231006	3615	18.53	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
118	20240809	120721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4290	160	2	3.87	2573699960	599856	94.72	4200	4360	4190	5360	2895	4130	4290.53	2.00	137851	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2098	-23.19	1.17	12	1.23	-185.00	3674.00	7460	20231006	-42.49	3615	20240805	18.67	5830	-26.42	20240716	3615	18.67	20240805	7460	-42.49	20231006	3615	18.67	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
119	20240809	110715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4305	175	2	4.24	2018149695	470629	74.31	4200	4360	4190	5360	2895	4130	4288.20	2.00	122205	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2105	-23.27	1.17	12	0.96	-185.00	3674.00	7460	20231006	-42.29	3615	20240805	19.09	5830	-26.16	20240716	3615	19.09	20240805	7460	-42.29	20231006	3615	19.09	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
120	20240809	100724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4290	160	2	3.87	1394779255	326149	51.50	4200	4320	4190	5360	2895	4130	4276.51	2.00	125448	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2098	-23.19	1.17	12	0.67	-185.00	3674.00	7460	20231006	-42.49	3615	20240805	18.67	5830	-26.42	20240716	3615	18.67	20240805	7460	-42.49	20231006	3615	18.67	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
121	20240809	090717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4235	105	2	2.54	224153060	53254	8.41	4200	4240	4190	5360	2895	4130	4209.13	2.00	8700	4320	4225	4145	4050	3970	4185	4010	245	1230	500	3050	5	1	48907400	2071	-22.89	1.15	12	0.11	-185.00	3674.00	7460	20231006	-43.23	3615	20240805	17.15	5830	-27.36	20240716	3615	17.15	20240805	7460	-43.23	20231006	3615	17.15	20240805	4.98	N	109610	500	244 억	978570	N	N	N	N
122	20240808	160704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-125	5	-2.94	2601631495	627985	40.16	4175	4240	4065	5530	2980	4255	4142.80	2.25	-125931	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2020	-22.32	1.12	12	1.28	-185.00	3674.00	7460	20231006	-44.64	3615	20240805	14.25	5830	-29.16	20240716	3615	14.25	20240805	7460	-44.64	20231006	3615	14.25	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
123	20240808	150712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4105	-150	5	-3.53	2505600175	604633	38.67	4175	4240	4065	5530	2980	4255	4143.96	2.25	-120410	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2008	-22.19	1.12	12	1.24	-185.00	3674.00	7460	20231006	-44.97	3615	20240805	13.55	5830	-29.59	20240716	3615	13.55	20240805	7460	-44.97	20231006	3615	13.55	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
124	20240808	140715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-75	5	-1.76	2223767605	536447	34.31	4175	4240	4065	5530	2980	4255	4145.32	2.25	-96731	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2044	-22.59	1.14	12	1.10	-185.00	3674.00	7460	20231006	-43.97	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	7460	-43.97	20231006	3615	15.63	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
125	20240808	130715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4180	-75	5	-1.76	2065122620	498492	31.88	4175	4240	4065	5530	2980	4255	4142.69	2.25	-87998	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2044	-22.59	1.14	12	1.02	-185.00	3674.00	7460	20231006	-43.97	3615	20240805	15.63	5830	-28.30	20240716	3615	15.63	20240805	7460	-43.97	20231006	3615	15.63	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
126	20240808	120719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4120	-135	5	-3.17	1506672365	364516	23.31	4175	4195	4065	5530	2980	4255	4133.28	2.25	-65233	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2015	-22.27	1.12	12	0.75	-185.00	3674.00	7460	20231006	-44.77	3615	20240805	13.97	5830	-29.33	20240716	3615	13.97	20240805	7460	-44.77	20231006	3615	13.97	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
127	20240808	110714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4125	-130	5	-3.06	1315353145	318076	20.34	4175	4195	4065	5530	2980	4255	4135.26	2.25	-54370	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2017	-22.30	1.12	12	0.65	-185.00	3674.00	7460	20231006	-44.71	3615	20240805	14.11	5830	-29.25	20240716	3615	14.11	20240805	7460	-44.71	20231006	3615	14.11	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
128	20240808	100711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4130	-125	5	-2.94	1042802690	251860	16.11	4175	4195	4065	5530	2980	4255	4140.31	2.25	-27207	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2020	-22.32	1.12	12	0.51	-185.00	3674.00	7460	20231006	-44.64	3615	20240805	14.25	5830	-29.16	20240716	3615	14.25	20240805	7460	-44.64	20231006	3615	14.25	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
129	20240808	090707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4185	-70	5	-1.65	220021305	52862	3.38	4175	4195	4135	5530	2980	4255	4161.82	2.25	13117	4631	4442	4261	4072	3891	4537	4167	245	1275	500	3140	5	1	48907400	2047	-22.62	1.14	12	0.11	-185.00	3674.00	7460	20231006	-43.90	3615	20240805	15.77	5830	-28.22	20240716	3615	15.77	20240805	7460	-43.90	20231006	3615	15.77	20240805	5.38	N	109610	500	244 억	1099931	N	N	N	N
130	20240807	160655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	140	2	3.40	6675835330	1551151	106.34	4080	4450	4080	5340	2885	4115	4303.98	2.16	40843	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2081	-23.00	1.16	12	3.17	-185.00	3674.00	7460	20231006	-42.96	3615	20240805	17.70	5830	-27.02	20240716	3615	17.70	20240805	7460	-42.96	20231006	3615	17.70	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
131	20240807	150707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4250	135	2	3.28	6534374905	1517859	104.05	4080	4450	4080	5340	2885	4115	4305.13	2.16	37693	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2079	-22.97	1.16	12	3.10	-185.00	3674.00	7460	20231006	-43.03	3615	20240805	17.57	5830	-27.10	20240716	3615	17.57	20240805	7460	-43.03	20231006	3615	17.57	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
132	20240807	140711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	185	2	4.50	6095428900	1414917	97.00	4080	4450	4080	5340	2885	4115	4308.12	2.16	27145	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2103	-23.24	1.17	12	2.89	-185.00	3674.00	7460	20231006	-42.36	3615	20240805	18.95	5830	-26.24	20240716	3615	18.95	20240805	7460	-42.36	20231006	3615	18.95	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
133	20240807	130705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	180	2	4.37	5929898605	1376379	94.36	4080	4450	4080	5340	2885	4115	4308.48	2.16	17105	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2101	-23.22	1.17	12	2.81	-185.00	3674.00	7460	20231006	-42.43	3615	20240805	18.81	5830	-26.33	20240716	3615	18.81	20240805	7460	-42.43	20231006	3615	18.81	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
134	20240807	120709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4300	185	2	4.50	5755034425	1335628	91.56	4080	4450	4080	5340	2885	4115	4309.01	2.16	12162	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2103	-23.24	1.17	12	2.73	-185.00	3674.00	7460	20231006	-42.36	3615	20240805	18.95	5830	-26.24	20240716	3615	18.95	20240805	7460	-42.36	20231006	3615	18.95	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
135	20240807	110707	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4295	180	2	4.37	5538806770	1285200	88.10	4080	4450	4080	5340	2885	4115	4309.84	2.16	8762	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2101	-23.22	1.17	12	2.63	-185.00	3674.00	7460	20231006	-42.43	3615	20240805	18.81	5830	-26.33	20240716	3615	18.81	20240805	7460	-42.43	20231006	3615	18.81	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
136	20240807	100701	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4260	145	2	3.52	4700757755	1088533	74.62	4080	4450	4080	5340	2885	4115	4318.63	2.16	-21844	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2083	-23.03	1.16	12	2.23	-185.00	3674.00	7460	20231006	-42.90	3615	20240805	17.84	5830	-26.93	20240716	3615	17.84	20240805	7460	-42.90	20231006	3615	17.84	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
137	20240807	090718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	35	2	0.85	333642365	80985	5.55	4080	4190	4080	5340	2885	4115	4119.87	2.16	6966	4358	4236	4058	3936	3758	4297	3997	245	1225	500	3040	5	1	48907400	2030	-22.43	1.13	12	0.17	-185.00	3674.00	7460	20231006	-44.37	3615	20240805	14.80	5830	-28.82	20240716	3615	14.80	20240805	7460	-44.37	20231006	3615	14.80	20240805	6.21	N	109610	500	244 억	1056472	N	N	N	N
138	20240806	160654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4115	235	2	6.06	5837043950	1441655	72.06	3880	4180	3880	5040	2720	3880	4048.47	1.71	220150	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	2013	-22.24	1.12	12	2.95	-185.00	3674.00	7460	20231006	-44.84	3615	20240805	13.83	5830	-29.42	20240716	3615	13.83	20240805	7460	-44.84	20231006	3615	13.83	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
139	20240806	150705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	255	2	6.57	5553013125	1372671	68.62	3880	4180	3880	5040	2720	3880	4045.48	1.71	202352	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	2022	-22.35	1.13	12	2.81	-185.00	3674.00	7460	20231006	-44.57	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	7460	-44.57	20231006	3615	14.38	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
140	20240806	140702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4095	215	2	5.54	5055362255	1251752	62.57	3880	4180	3880	5040	2720	3880	4038.70	1.71	158798	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	2003	-22.14	1.11	12	2.56	-185.00	3674.00	7460	20231006	-45.11	3615	20240805	13.28	5830	-29.76	20240716	3615	13.28	20240805	7460	-45.11	20231006	3615	13.28	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
141	20240806	130703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4090	210	2	5.41	4580823125	1135624	56.77	3880	4180	3880	5040	2720	3880	4033.83	1.71	135920	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	2000	-22.11	1.11	12	2.32	-185.00	3674.00	7460	20231006	-45.17	3615	20240805	13.14	5830	-29.85	20240716	3615	13.14	20240805	7460	-45.17	20231006	3615	13.14	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
142	20240806	120705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4075	195	2	5.03	4297966270	1066661	53.32	3880	4180	3880	5040	2720	3880	4029.45	1.71	120792	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	1993	-22.03	1.11	12	2.18	-185.00	3674.00	7460	20231006	-45.38	3615	20240805	12.72	5830	-30.10	20240716	3615	12.72	20240805	7460	-45.38	20231006	3615	12.72	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
143	20240806	110655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3995	115	2	2.96	3480344590	864424	43.21	3880	4180	3880	5040	2720	3880	4026.30	1.71	131076	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	1954	-21.59	1.09	12	1.77	-185.00	3674.00	7460	20231006	-46.45	3615	20240805	10.51	5830	-31.48	20240716	3615	10.51	20240805	7460	-46.45	20231006	3615	10.51	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
144	20240806	100656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4135	255	2	6.57	2441995710	605915	30.29	3880	4180	3880	5040	2720	3880	4030.40	1.71	71200	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	2022	-22.35	1.13	12	1.24	-185.00	3674.00	7460	20231006	-44.57	3615	20240805	14.38	5830	-29.07	20240716	3615	14.38	20240805	7460	-44.57	20231006	3615	14.38	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
145	20240806	090659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3980	100	2	2.58	692789555	174682	8.73	3880	4070	3880	5040	2720	3880	3966.29	1.71	-1606	4750	4315	3965	3530	3180	4140	3355	245	1160	500	2870	5	1	48907400	1947	-21.51	1.08	12	0.36	-185.00	3674.00	7460	20231006	-46.65	3615	20240805	10.10	5830	-31.73	20240716	3615	10.10	20240805	7460	-46.65	20231006	3615	10.10	20240805	6.24	N	109610	500	244 억	835649	N	N	N	N
146	20240805	160647	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3880	-660	5	-14.54	8016496720	1969095	119.30	4370	4400	3615	5900	3180	4540	4071.83	0.98	355245	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	1898	-20.97	1.06	12	4.03	-185.00	3674.00	7460	20231006	-47.99	3615	20240805	7.33	5830	-33.45	20240716	3615	7.33	20240805	7460	-47.99	20231006	3615	7.33	20240805	6.36	N	109610	500	244 억	480550	N	N	N	N
147	20240805	150658	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	3800	-740	5	-16.30	7301297900	1782086	107.97	4370	4400	3615	5900	3180	4540	4097.05	0.98	321596	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	1858	-20.54	1.03	12	3.64	-185.00	3674.00	7460	20231006	-49.06	3615	20240805	5.12	5830	-34.82	20240716	3615	5.12	20240805	7460	-49.06	20231006	3615	5.12	20240805	6.36	N	109610	500	244 억	480550	N	N	N	N
148	20240805	140659	58	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4050	-490	5	-10.79	5294861440	1260310	76.36	4370	4400	4045	5900	3180	4540	4201.24	0.98	164678	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	1981	-21.89	1.10	12	2.58	-185.00	3674.00	7460	20231006	-45.71	3810	20230818	6.30	5830	-30.53	20240716	3955	2.40	20240308	7460	-45.71	20231006	3810	6.30	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
149	20240805	130657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4060	-480	5	-10.57	4687303955	1110941	67.31	4370	4400	4050	5900	3180	4540	4219.22	0.98	134579	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	1986	-21.95	1.11	12	2.27	-185.00	3674.00	7460	20231006	-45.58	3810	20230818	6.56	5830	-30.36	20240716	3955	2.65	20240308	7460	-45.58	20231006	3810	6.56	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
150	20240805	120652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4150	-390	5	-8.59	3802738640	895507	54.26	4370	4400	4115	5900	3180	4540	4246.46	0.98	73054	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	2030	-22.43	1.13	12	1.83	-185.00	3674.00	7460	20231006	-44.37	3810	20230818	8.92	5830	-28.82	20240716	3955	4.93	20240308	7460	-44.37	20231006	3810	8.92	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
151	20240805	110654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4195	-345	5	-7.60	3060138255	717496	43.47	4370	4400	4175	5900	3180	4540	4265.02	0.98	67300	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	2052	-22.68	1.14	12	1.47	-185.00	3674.00	7460	20231006	-43.77	3810	20230818	10.10	5830	-28.04	20240716	3955	6.07	20240308	7460	-43.77	20231006	3810	10.10	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
152	20240805	100652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4255	-285	5	-6.28	2215558065	516754	31.31	4370	4400	4220	5900	3180	4540	4287.45	0.98	71591	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	2081	-23.00	1.16	12	1.06	-185.00	3674.00	7460	20231006	-42.96	3810	20230818	11.68	5830	-27.02	20240716	3955	7.59	20240308	7460	-42.96	20231006	3810	11.68	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
153	20240805	090648	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4310	-230	5	-5.07	673239745	155019	9.39	4370	4400	4300	5900	3180	4540	4342.95	0.98	18918	4993	4766	4633	4406	4273	4700	4340	245	1360	500	3350	5	1	48907400	2108	-23.30	1.17	12	0.32	-185.00	3674.00	7460	20231006	-42.23	3810	20230818	13.12	5830	-26.07	20240716	3955	8.98	20240308	7460	-42.23	20231006	3810	13.12	20230818	6.36	N	109610	500	244 억	480550	N	N	N	N
154	20240802	160642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4540	-420	5	-8.47	7571413250	1624358	133.28	4860	4860	4500	6440	3475	4960	4661.43	1.46	-234609	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2220	-24.54	1.24	12	3.32	-185.00	3674.00	7460	20231006	-39.14	3810	20230818	19.16	5830	-22.13	20240716	3955	14.79	20240308	7460	-39.14	20231006	3810	19.16	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
155	20240802	150640	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4550	-410	5	-8.27	7195048060	1541283	126.46	4860	4860	4500	6440	3475	4960	4668.20	1.46	-242945	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2225	-24.59	1.24	12	3.15	-185.00	3674.00	7460	20231006	-39.01	3810	20230818	19.42	5830	-21.96	20240716	3955	15.04	20240308	7460	-39.01	20231006	3810	19.42	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
156	20240802	140644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4575	-385	5	-7.76	6245721620	1331951	109.29	4860	4860	4565	6440	3475	4960	4689.13	1.46	-242335	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2238	-24.73	1.25	12	2.72	-185.00	3674.00	7460	20231006	-38.67	3810	20230818	20.08	5830	-21.53	20240716	3955	15.68	20240308	7460	-38.67	20231006	3810	20.08	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
157	20240802	130642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4610	-350	5	-7.06	5623915355	1196436	98.17	4860	4860	4600	6440	3475	4960	4700.54	1.46	-235286	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2255	-24.92	1.25	12	2.45	-185.00	3674.00	7460	20231006	-38.20	3810	20230818	21.00	5830	-20.93	20240716	3955	16.56	20240308	7460	-38.20	20231006	3810	21.00	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
158	20240802	120644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4640	-320	5	-6.45	5128389815	1088960	89.35	4860	4860	4605	6440	3475	4960	4709.42	1.46	-224882	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2269	-25.08	1.26	12	2.23	-185.00	3674.00	7460	20231006	-37.80	3810	20230818	21.78	5830	-20.41	20240716	3955	17.32	20240308	7460	-37.80	20231006	3810	21.78	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
159	20240802	110644	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4660	-300	5	-6.05	4220717780	892979	73.27	4860	4860	4625	6440	3475	4960	4726.53	1.46	-207954	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2279	-25.19	1.27	12	1.83	-185.00	3674.00	7460	20231006	-37.53	3810	20230818	22.31	5830	-20.07	20240716	3955	17.83	20240308	7460	-37.53	20231006	3810	22.31	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
160	20240802	100639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4740	-220	5	-4.44	3072435570	647164	53.10	4860	4860	4685	6440	3475	4960	4747.50	1.46	-175697	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2318	-25.62	1.29	12	1.32	-185.00	3674.00	7460	20231006	-36.46	3810	20230818	24.41	5830	-18.70	20240716	3955	19.85	20240308	7460	-36.46	20231006	3810	24.41	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
161	20240802	090646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4805	-155	5	-3.12	625619315	130084	10.67	4860	4860	4775	6440	3475	4960	4809.23	1.46	-22460	5153	5056	4943	4846	4733	5105	4895	245	1480	500	3670	5	1	48907400	2350	-25.97	1.31	12	0.27	-185.00	3674.00	7460	20231006	-35.59	3810	20230818	26.12	5830	-17.58	20240716	3955	21.49	20240308	7460	-35.59	20231006	3810	26.12	20230818	6.45	N	109610	500	244 억	715111	N	N	N	N
162	20240801	160638	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	25	2	0.51	5938666470	1198840	65.86	4850	5040	4830	6410	3455	4935	4953.73	1.40	31001	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2426	-26.81	1.35	12	2.45	-185.00	3674.00	7460	20231006	-33.51	3810	20230818	30.18	5830	-14.92	20240716	3955	25.41	20240308	7460	-33.51	20231006	3810	30.18	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
163	20240801	150658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4960	25	2	0.51	5703222720	1151360	63.25	4850	5040	4830	6410	3455	4935	4953.54	1.40	42576	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2426	-26.81	1.35	12	2.35	-185.00	3674.00	7460	20231006	-33.51	3810	20230818	30.18	5830	-14.92	20240716	3955	25.41	20240308	7460	-33.51	20231006	3810	30.18	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
164	20240801	140650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	75	2	1.52	4648293745	939905	51.63	4850	5040	4830	6410	3455	4935	4945.54	1.40	84174	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	10	1	48907400	2450	-27.08	1.36	12	1.92	-185.00	3674.00	7460	20231006	-32.84	3810	20230818	31.50	5830	-14.07	20240716	3955	26.68	20240308	7460	-32.84	20231006	3810	31.50	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
165	20240801	130641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4995	60	2	1.22	3924096880	794770	43.66	4850	5040	4830	6410	3455	4935	4937.41	1.40	54529	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2443	-27.00	1.36	12	1.63	-185.00	3674.00	7460	20231006	-33.04	3810	20230818	31.10	5830	-14.32	20240716	3955	26.30	20240308	7460	-33.04	20231006	3810	31.10	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
166	20240801	120646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4965	30	2	0.61	3555608710	720606	39.59	4850	5040	4830	6410	3455	4935	4934.19	1.40	27651	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2428	-26.84	1.35	12	1.47	-185.00	3674.00	7460	20231006	-33.45	3810	20230818	30.31	5830	-14.84	20240716	3955	25.54	20240308	7460	-33.45	20231006	3810	30.31	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
167	20240801	110646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4950	15	2	0.30	3317668455	672618	36.95	4850	5040	4830	6410	3455	4935	4932.45	1.40	19195	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2421	-26.76	1.35	12	1.38	-185.00	3674.00	7460	20231006	-33.65	3810	20230818	29.92	5830	-15.09	20240716	3955	25.16	20240308	7460	-33.65	20231006	3810	29.92	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
168	20240801	100641	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4895	-40	5	-0.81	1422792150	291551	16.02	4850	4935	4830	6410	3455	4935	4879.25	1.40	25747	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2394	-26.46	1.33	12	0.60	-185.00	3674.00	7460	20231006	-34.38	3810	20230818	28.48	5830	-16.04	20240716	3955	23.77	20240308	7460	-34.38	20231006	3810	28.48	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N
169	20240801	090635	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4870	-65	5	-1.32	601258280	123891	6.81	4850	4880	4830	6410	3455	4935	4850.16	1.40	9662	5268	5101	4963	4796	4658	5185	4880	245	1475	500	3650	5	1	48907400	2382	-26.32	1.33	12	0.25	-185.00	3674.00	7460	20231006	-34.72	3810	20230818	27.82	5830	-16.47	20240716	3955	23.14	20240308	7460	-34.72	20231006	3810	27.82	20230818	6.39	N	109610	500	244 억	684356	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History