KissMeData/014620/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15840	660	2	4.35	5963655000	379728	123.34	15330	15910	15330	19730	10630	15180	15704.35	7.71	31182	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4530	11.56	0.88	12	1.33	1370.00	18020.00	16900	20240820	-6.27	10020	20240417	58.08	16900	-6.27	20240820	10020	58.08	20240417	16900	-6.27	20240820	10020	58.08	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
3	20240830	150313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15820	640	2	4.22	5364382260	341887	111.05	15330	15910	15330	19730	10630	15180	15690.52	7.71	33522	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4525	11.55	0.88	12	1.20	1370.00	18020.00	16900	20240820	-6.39	10020	20240417	57.88	16900	-6.39	20240820	10020	57.88	20240417	16900	-6.39	20240820	10020	57.88	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
4	20240830	140313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15700	520	2	3.43	4055203370	259077	84.15	15330	15910	15330	19730	10630	15180	15652.51	7.71	17323	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4490	11.46	0.87	12	0.91	1370.00	18020.00	16900	20240820	-7.10	10020	20240417	56.69	16900	-7.10	20240820	10020	56.69	20240417	16900	-7.10	20240820	10020	56.69	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
5	20240830	130312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15580	400	2	2.64	3463569070	221067	71.81	15330	15910	15330	19730	10630	15180	15667.51	7.71	18349	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4456	11.37	0.86	12	0.77	1370.00	18020.00	16900	20240820	-7.81	10020	20240417	55.49	16900	-7.81	20240820	10020	55.49	20240417	16900	-7.81	20240820	10020	55.49	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
6	20240830	120313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15680	500	2	3.29	3202844250	204353	66.38	15330	15910	15330	19730	10630	15180	15673.10	7.71	19201	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4484	11.45	0.87	12	0.71	1370.00	18020.00	16900	20240820	-7.22	10020	20240417	56.49	16900	-7.22	20240820	10020	56.49	20240417	16900	-7.22	20240820	10020	56.49	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
7	20240830	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15750	570	2	3.75	2701589020	172471	56.02	15330	15910	15330	19730	10630	15180	15664.03	7.71	26942	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4505	11.50	0.87	12	0.60	1370.00	18020.00	16900	20240820	-6.80	10020	20240417	57.19	16900	-6.80	20240820	10020	57.19	20240417	16900	-6.80	20240820	10020	57.19	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
8	20240830	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15750	570	2	3.75	2100435010	134251	43.61	15330	15910	15330	19730	10630	15180	15645.59	7.71	22860	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4505	11.50	0.87	12	0.47	1370.00	18020.00	16900	20240820	-6.80	10020	20240417	57.19	16900	-6.80	20240820	10020	57.19	20240417	16900	-6.80	20240820	10020	57.19	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
9	20240830	090314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15380	200	2	1.32	170821590	11113	3.61	15330	15450	15330	19730	10630	15180	15371.38	7.71	440	16006	15592	15356	14942	14706	15475	14825	143	4550	500	11230	10	1	28600000	4399	11.23	0.85	12	0.04	1370.00	18020.00	16900	20240820	-8.99	10020	20240417	53.49	16900	-8.99	20240820	10020	53.49	20240417	16900	-8.99	20240820	10020	53.49	20240417	3.09	N	014620	500	143 억	2204212	N	N	270	N	N
10	20240829	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15180	-440	5	-2.82	4644665410	302978	88.39	15500	15770	15120	20300	10940	15620	15330.11	7.75	13968	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4341	11.08	0.84	12	1.06	1370.00	18020.00	16900	20240820	-10.18	10020	20240417	51.50	16900	-10.18	20240820	10020	51.50	20240417	16900	-10.18	20240820	10020	51.50	20240417	3.12	N	014620	500	143 억	2215553	N	N	270	N	N
11	20240829	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15190	-430	5	-2.75	4305813000	280654	81.88	15500	15770	15120	20300	10940	15620	15341.95	7.75	13948	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4344	11.09	0.84	12	0.98	1370.00	18020.00	16900	20240820	-10.12	10020	20240417	51.60	16900	-10.12	20240820	10020	51.60	20240417	16900	-10.12	20240820	10020	51.60	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
12	20240829	140317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15210	-410	5	-2.62	3865368000	251673	73.43	15500	15770	15120	20300	10940	15620	15358.57	7.75	6716	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4350	11.10	0.84	12	0.88	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
13	20240829	130317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	-490	5	-3.14	3404470510	221320	64.57	15500	15770	15120	20300	10940	15620	15382.44	7.75	-5176	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4327	11.04	0.84	12	0.77	1370.00	18020.00	16900	20240820	-10.47	10020	20240417	51.00	16900	-10.47	20240820	10020	51.00	20240417	16900	-10.47	20240820	10020	51.00	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
14	20240829	120315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15190	-430	5	-2.75	2985989020	193738	56.52	15500	15770	15120	20300	10940	15620	15412.38	7.75	-1154	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4344	11.09	0.84	12	0.68	1370.00	18020.00	16900	20240820	-10.12	10020	20240417	51.60	16900	-10.12	20240820	10020	51.60	20240417	16900	-10.12	20240820	10020	51.60	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
15	20240829	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15260	-360	5	-2.30	2231200740	144118	42.05	15500	15770	15250	20300	10940	15620	15481.65	7.75	-8249	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4364	11.14	0.85	12	0.50	1370.00	18020.00	16900	20240820	-9.70	10020	20240417	52.30	16900	-9.70	20240820	10020	52.30	20240417	16900	-9.70	20240820	10020	52.30	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
16	20240829	100315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15510	-110	5	-0.70	1109843460	71620	20.90	15500	15690	15380	20300	10940	15620	15496.07	7.75	10417	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4436	11.32	0.86	12	0.25	1370.00	18020.00	16900	20240820	-8.22	10020	20240417	54.79	16900	-8.22	20240820	10020	54.79	20240417	16900	-8.22	20240820	10020	54.79	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
17	20240829	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15630	10	2	0.06	101656970	6533	1.91	15500	15640	15500	20300	10940	15620	15559.44	7.75	1329	16453	16036	15733	15316	15013	16245	15525	143	4680	500	11550	10	1	28600000	4470	11.41	0.87	12	0.02	1370.00	18020.00	16900	20240820	-7.51	10020	20240417	55.99	16900	-7.51	20240820	10020	55.99	20240417	16900	-7.51	20240820	10020	55.99	20240417	3.12	N	014620	500	143 억	2215553	N	N	248	N	N
18	20240828	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15620	-100	5	-0.64	5386022320	341534	77.70	15580	16150	15430	20400	11010	15720	15770.38	7.70	38677	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4467	11.40	0.87	12	1.19	1370.00	18020.00	16900	20240820	-7.57	10020	20240417	55.89	16900	-7.57	20240820	10020	55.89	20240417	16900	-7.57	20240820	10020	55.89	20240417	3.09	N	014620	500	143 억	2203313	N	N	248	N	N
19	20240828	150309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15630	-90	5	-0.57	5027672450	318608	72.48	15580	16150	15430	20400	11010	15720	15780.14	7.70	36218	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4470	11.41	0.87	12	1.11	1370.00	18020.00	16900	20240820	-7.51	10020	20240417	55.99	16900	-7.51	20240820	10020	55.99	20240417	16900	-7.51	20240820	10020	55.99	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
20	20240828	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15630	-90	5	-0.57	4472213300	283239	64.44	15580	16150	15430	20400	11010	15720	15789.56	7.70	38143	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4470	11.41	0.87	12	0.99	1370.00	18020.00	16900	20240820	-7.51	10020	20240417	55.99	16900	-7.51	20240820	10020	55.99	20240417	16900	-7.51	20240820	10020	55.99	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
21	20240828	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15810	90	2	0.57	3932950300	248990	56.65	15580	16150	15430	20400	11010	15720	15795.65	7.70	37625	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4522	11.54	0.88	12	0.87	1370.00	18020.00	16900	20240820	-6.45	10020	20240417	57.78	16900	-6.45	20240820	10020	57.78	20240417	16900	-6.45	20240820	10020	57.78	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
22	20240828	120309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15770	50	2	0.32	3427394260	217052	49.38	15580	16150	15430	20400	11010	15720	15790.69	7.70	30119	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4510	11.51	0.88	12	0.76	1370.00	18020.00	16900	20240820	-6.69	10020	20240417	57.39	16900	-6.69	20240820	10020	57.39	20240417	16900	-6.69	20240820	10020	57.39	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
23	20240828	110311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15680	-40	5	-0.25	2945399420	186477	42.42	15580	16150	15430	20400	11010	15720	15795.01	7.70	23677	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4484	11.45	0.87	12	0.65	1370.00	18020.00	16900	20240820	-7.22	10020	20240417	56.49	16900	-7.22	20240820	10020	56.49	20240417	16900	-7.22	20240820	10020	56.49	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
24	20240828	100316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15850	130	2	0.83	2288777500	144570	32.89	15580	16150	15430	20400	11010	15720	15831.70	7.70	27941	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4533	11.57	0.88	12	0.51	1370.00	18020.00	16900	20240820	-6.21	10020	20240417	58.18	16900	-6.21	20240820	10020	58.18	20240417	16900	-6.21	20240820	10020	58.18	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
25	20240828	090315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15610	-110	5	-0.70	125683240	8078	1.84	15580	15650	15450	20400	11010	15720	15556.67	7.70	-390	16320	16020	15560	15260	14800	16170	15410	143	4680	500	11630	10	1	28600000	4464	11.39	0.87	12	0.03	1370.00	18020.00	16900	20240820	-7.63	10020	20240417	55.79	16900	-7.63	20240820	10020	55.79	20240417	16900	-7.63	20240820	10020	55.79	20240417	3.09	N	014620	500	143 억	2203313	N	N	671	N	N
26	20240827	160310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15720	510	2	3.35	6778835180	437551	66.70	15110	15860	15100	19770	10650	15210	15492.54	7.41	79820	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4496	11.47	0.87	12	1.53	1370.00	18020.00	16900	20240820	-6.98	10020	20240417	56.89	16900	-6.98	20240820	10020	56.89	20240417	16900	-6.98	20240820	10020	56.89	20240417	3.23	N	014620	500	143 억	2119557	N	N	671	N	N
27	20240827	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15690	480	2	3.16	6403454450	413644	63.06	15110	15860	15100	19770	10650	15210	15481.06	7.41	74960	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4487	11.45	0.87	12	1.45	1370.00	18020.00	16900	20240820	-7.16	10020	20240417	56.59	16900	-7.16	20240820	10020	56.59	20240417	16900	-7.16	20240820	10020	56.59	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
28	20240827	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15730	520	2	3.42	5729725720	370689	56.51	15110	15860	15100	19770	10650	15210	15457.44	7.41	61524	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4499	11.48	0.87	12	1.30	1370.00	18020.00	16900	20240820	-6.92	10020	20240417	56.99	16900	-6.92	20240820	10020	56.99	20240417	16900	-6.92	20240820	10020	56.99	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
29	20240827	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15660	450	2	2.96	5193831780	336389	51.28	15110	15860	15100	19770	10650	15210	15440.45	7.41	49964	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4479	11.43	0.87	12	1.18	1370.00	18020.00	16900	20240820	-7.34	10020	20240417	56.29	16900	-7.34	20240820	10020	56.29	20240417	16900	-7.34	20240820	10020	56.29	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
30	20240827	120312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15730	520	2	3.42	4278027810	278060	42.39	15110	15750	15100	19770	10650	15210	15385.72	7.41	38388	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4499	11.48	0.87	12	0.97	1370.00	18020.00	16900	20240820	-6.92	10020	20240417	56.99	16900	-6.92	20240820	10020	56.99	20240417	16900	-6.92	20240820	10020	56.99	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
31	20240827	110312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15510	300	2	1.97	3048876760	199214	30.37	15110	15550	15100	19770	10650	15210	15304.87	7.41	8153	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4436	11.32	0.86	12	0.70	1370.00	18020.00	16900	20240820	-8.22	10020	20240417	54.79	16900	-8.22	20240820	10020	54.79	20240417	16900	-8.22	20240820	10020	54.79	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
32	20240827	100310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15140	-70	5	-0.46	2064718810	135289	20.62	15110	15550	15100	19770	10650	15210	15261.82	7.41	-13602	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4330	11.05	0.84	12	0.47	1370.00	18020.00	16900	20240820	-10.41	10020	20240417	51.10	16900	-10.41	20240820	10020	51.10	20240417	16900	-10.41	20240820	10020	51.10	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
33	20240827	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15430	220	2	1.45	227171330	14916	2.27	15110	15440	15100	19770	10650	15210	15231.06	7.41	3796	16536	15872	15476	14812	14416	15675	14615	143	4560	500	11250	10	1	28600000	4413	11.26	0.86	12	0.05	1370.00	18020.00	16900	20240820	-8.70	10020	20240417	53.99	16900	-8.70	20240820	10020	53.99	20240417	16900	-8.70	20240820	10020	53.99	20240417	3.23	N	014620	500	143 억	2119557	N	N	585	N	N
34	20240826	160307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15210	-850	5	-5.29	10108916380	652067	134.87	16140	16140	15080	20850	11250	16060	15503.04	7.40	-3881	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4350	11.10	0.84	12	2.28	1370.00	18020.00	16900	20240820	-10.00	10020	20240417	51.80	16900	-10.00	20240820	10020	51.80	20240417	16900	-10.00	20240820	10020	51.80	20240417	3.03	N	014620	500	143 억	2115724	N	N	585	N	N
35	20240826	150309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15390	-670	5	-4.17	9249125240	595892	123.25	16140	16140	15080	20850	11250	16060	15520.93	7.40	-4737	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4402	11.23	0.85	12	2.08	1370.00	18020.00	16900	20240820	-8.93	10020	20240417	53.59	16900	-8.93	20240820	10020	53.59	20240417	16900	-8.93	20240820	10020	53.59	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
36	20240826	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15200	-860	5	-5.35	7397496440	474532	98.15	16140	16140	15180	20850	11250	16060	15588.44	7.40	-10861	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4347	11.09	0.84	12	1.66	1370.00	18020.00	16900	20240820	-10.06	10020	20240417	51.70	16900	-10.06	20240820	10020	51.70	20240417	16900	-10.06	20240820	10020	51.70	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
37	20240826	130311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15470	-590	5	-3.67	5811213030	371154	76.77	16140	16140	15440	20850	11250	16060	15656.49	7.40	-10361	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4424	11.29	0.86	12	1.30	1370.00	18020.00	16900	20240820	-8.46	10020	20240417	54.39	16900	-8.46	20240820	10020	54.39	20240417	16900	-8.46	20240820	10020	54.39	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
38	20240826	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15480	-580	5	-3.61	4934735470	314531	65.06	16140	16140	15470	20850	11250	16060	15688.47	7.40	-7582	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4427	11.30	0.86	12	1.10	1370.00	18020.00	16900	20240820	-8.40	10020	20240417	54.49	16900	-8.40	20240820	10020	54.49	20240417	16900	-8.40	20240820	10020	54.49	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
39	20240826	110309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15590	-470	5	-2.93	3903013650	248153	51.33	16140	16140	15470	20850	11250	16060	15727.45	7.40	-21	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4459	11.38	0.87	12	0.87	1370.00	18020.00	16900	20240820	-7.75	10020	20240417	55.59	16900	-7.75	20240820	10020	55.59	20240417	16900	-7.75	20240820	10020	55.59	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
40	20240826	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15950	-110	5	-0.68	2906689090	184976	38.26	16140	16140	15470	20850	11250	16060	15712.74	7.40	17878	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4562	11.64	0.89	12	0.65	1370.00	18020.00	16900	20240820	-5.62	10020	20240417	59.18	16900	-5.62	20240820	10020	59.18	20240417	16900	-5.62	20240820	10020	59.18	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
41	20240826	090308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15930	-130	5	-0.81	236191540	14750	3.05	16140	16140	15910	20850	11250	16060	16010.98	7.40	-853	16720	16390	15850	15520	14980	16555	15685	143	4790	500	11880	10	1	28600000	4556	11.63	0.88	12	0.05	1370.00	18020.00	16900	20240820	-5.74	10020	20240417	58.98	16900	-5.74	20240820	10020	58.98	20240417	16900	-5.74	20240820	10020	58.98	20240417	3.03	N	014620	500	143 억	2115724	N	N	7	N	N
42	20240823	160308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16060	350	2	2.23	7666993680	480689	53.53	15420	16180	15310	20400	11000	15710	15949.95	7.19	24768	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4593	11.72	0.89	12	1.68	1370.00	18020.00	16900	20240820	-4.97	10020	20240417	60.28	16900	-4.97	20240820	10020	60.28	20240417	16900	-4.97	20240820	10020	60.28	20240417	3.02	N	014620	500	143 억	2057238	N	N	7	N	N
43	20240823	150309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16110	400	2	2.55	7270886880	456059	50.79	15420	16180	15310	20400	11000	15710	15942.90	7.19	29187	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4607	11.76	0.89	12	1.59	1370.00	18020.00	16900	20240820	-4.67	10020	20240417	60.78	16900	-4.67	20240820	10020	60.78	20240417	16900	-4.67	20240820	10020	60.78	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
44	20240823	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15900	190	2	1.21	5845504400	367273	40.90	15420	16120	15310	20400	11000	15710	15916.00	7.19	22663	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4547	11.61	0.88	12	1.28	1370.00	18020.00	16900	20240820	-5.92	10020	20240417	58.68	16900	-5.92	20240820	10020	58.68	20240417	16900	-5.92	20240820	10020	58.68	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
45	20240823	130308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15940	230	2	1.46	5507827500	346099	38.54	15420	16120	15310	20400	11000	15710	15914.06	7.19	29425	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4559	11.64	0.88	12	1.21	1370.00	18020.00	16900	20240820	-5.68	10020	20240417	59.08	16900	-5.68	20240820	10020	59.08	20240417	16900	-5.68	20240820	10020	59.08	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
46	20240823	120308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15950	240	2	1.53	4851273290	304948	33.96	15420	16120	15310	20400	11000	15710	15908.57	7.19	23091	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4562	11.64	0.89	12	1.07	1370.00	18020.00	16900	20240820	-5.62	10020	20240417	59.18	16900	-5.62	20240820	10020	59.18	20240417	16900	-5.62	20240820	10020	59.18	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
47	20240823	110307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16030	320	2	2.04	4121988310	259412	28.89	15420	16120	15310	20400	11000	15710	15889.78	7.19	17164	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4585	11.70	0.89	12	0.91	1370.00	18020.00	16900	20240820	-5.15	10020	20240417	59.98	16900	-5.15	20240820	10020	59.98	20240417	16900	-5.15	20240820	10020	59.98	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
48	20240823	100307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16060	350	2	2.23	3039135250	191519	21.33	15420	16120	15310	20400	11000	15710	15868.64	7.19	414	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4593	11.72	0.89	12	0.67	1370.00	18020.00	16900	20240820	-4.97	10020	20240417	60.28	16900	-4.97	20240820	10020	60.28	20240417	16900	-4.97	20240820	10020	60.28	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
49	20240823	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15780	70	2	0.45	433794220	27984	3.12	15420	15800	15310	20400	11000	15710	15501.03	7.19	8465	16876	16292	15866	15282	14856	16080	15070	143	4690	500	11620	10	1	28600000	4513	11.52	0.88	12	0.10	1370.00	18020.00	16900	20240820	-6.63	10020	20240417	57.49	16900	-6.63	20240820	10020	57.49	20240417	16900	-6.63	20240820	10020	57.49	20240417	3.02	N	014620	500	143 억	2057238	N	N	343	N	N
50	20240822	160306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15710	-830	5	-5.02	14115688290	891112	110.91	16400	16450	15440	21500	11580	16540	15840.35	7.46	-72793	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4493	11.47	0.87	12	3.12	1370.00	18020.00	16900	20240820	-7.04	10020	20240417	56.79	16900	-7.04	20240820	10020	56.79	20240417	16900	-7.04	20240820	10020	56.79	20240417	3.34	N	014620	500	143 억	2132201	N	N	343	N	N
51	20240822	150308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15930	-610	5	-3.69	13126673020	828480	103.12	16400	16450	15440	21500	11580	16540	15843.99	7.46	-97009	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4556	11.63	0.88	12	2.90	1370.00	18020.00	16900	20240820	-5.74	10020	20240417	58.98	16900	-5.74	20240820	10020	58.98	20240417	16900	-5.74	20240820	10020	58.98	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
52	20240822	140310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15570	-970	5	-5.86	10806567700	681947	84.88	16400	16450	15440	21500	11580	16540	15846.29	7.46	-87132	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4453	11.36	0.86	12	2.38	1370.00	18020.00	16900	20240820	-7.87	10020	20240417	55.39	16900	-7.87	20240820	10020	55.39	20240417	16900	-7.87	20240820	10020	55.39	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
53	20240822	130308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15530	-1010	5	-6.11	9182366780	578152	71.96	16400	16450	15440	21500	11580	16540	15881.88	7.46	-86772	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4442	11.34	0.86	12	2.02	1370.00	18020.00	16900	20240820	-8.11	10020	20240417	54.99	16900	-8.11	20240820	10020	54.99	20240417	16900	-8.11	20240820	10020	54.99	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
54	20240822	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15690	-850	5	-5.14	7349703250	460406	57.31	16400	16450	15650	21500	11580	16540	15963.09	7.46	-81678	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4487	11.45	0.87	12	1.61	1370.00	18020.00	16900	20240820	-7.16	10020	20240417	56.59	16900	-7.16	20240820	10020	56.59	20240417	16900	-7.16	20240820	10020	56.59	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
55	20240822	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15910	-630	5	-3.81	6211849040	388006	48.29	16400	16450	15660	21500	11580	16540	16009.20	7.46	-72853	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4550	11.61	0.88	12	1.36	1370.00	18020.00	16900	20240820	-5.86	10020	20240417	58.78	16900	-5.86	20240820	10020	58.78	20240417	16900	-5.86	20240820	10020	58.78	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
56	20240822	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15920	-620	5	-3.75	3626298850	224555	27.95	16400	16450	15920	21500	11580	16540	16148.22	7.46	-61174	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4553	11.62	0.88	12	0.79	1370.00	18020.00	16900	20240820	-5.80	10020	20240417	58.88	16900	-5.80	20240820	10020	58.88	20240417	16900	-5.80	20240820	10020	58.88	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
57	20240822	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16340	-200	5	-1.21	244869330	14961	1.86	16400	16450	16300	21500	11580	16540	16363.10	7.46	-5159	17080	16810	16310	16040	15540	16945	16175	143	4960	500	12230	10	1	28600000	4673	11.93	0.91	12	0.05	1370.00	18020.00	16900	20240820	-3.31	10020	20240417	63.07	16900	-3.31	20240820	10020	63.07	20240417	16900	-3.31	20240820	10020	63.07	20240417	3.34	N	014620	500	143 억	2132201	N	N	0	N	N
58	20240821	160307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16540	190	2	1.16	12843404190	795217	34.70	16070	16580	15810	21250	11450	16350	16149.79	7.96	-62028	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4730	12.07	0.92	12	2.78	1370.00	18020.00	16900	20240820	-2.13	10020	20240417	65.07	16900	-2.13	20240820	10020	65.07	20240417	16900	-2.13	20240820	10020	65.07	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
59	20240821	150310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16410	60	2	0.37	11046491470	686372	29.95	16070	16440	15810	21250	11450	16350	16093.92	7.96	-60640	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4693	11.98	0.91	12	2.40	1370.00	18020.00	16900	20240820	-2.90	10020	20240417	63.77	16900	-2.90	20240820	10020	63.77	20240417	16900	-2.90	20240820	10020	63.77	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
60	20240821	140307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16180	-170	5	-1.04	8063578190	503547	21.97	16070	16250	15810	21250	11450	16350	16013.35	7.96	-60293	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4627	11.81	0.90	12	1.76	1370.00	18020.00	16900	20240820	-4.26	10020	20240417	61.48	16900	-4.26	20240820	10020	61.48	20240417	16900	-4.26	20240820	10020	61.48	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
61	20240821	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16040	-310	5	-1.90	6849040660	428072	18.68	16070	16250	15810	21250	11450	16350	15999.49	7.96	-47810	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4587	11.71	0.89	12	1.50	1370.00	18020.00	16900	20240820	-5.09	10020	20240417	60.08	16900	-5.09	20240820	10020	60.08	20240417	16900	-5.09	20240820	10020	60.08	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
62	20240821	120311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15940	-410	5	-2.51	5827719910	364219	15.89	16070	16250	15810	21250	11450	16350	16000.30	7.96	-43808	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4559	11.64	0.88	12	1.27	1370.00	18020.00	16900	20240820	-5.68	10020	20240417	59.08	16900	-5.68	20240820	10020	59.08	20240417	16900	-5.68	20240820	10020	59.08	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
63	20240821	110307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15910	-440	5	-2.69	4532540020	283085	12.35	16070	16250	15810	21250	11450	16350	16010.87	7.96	-57659	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4550	11.61	0.88	12	0.99	1370.00	18020.00	16900	20240820	-5.86	10020	20240417	58.78	16900	-5.86	20240820	10020	58.78	20240417	16900	-5.86	20240820	10020	58.78	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
64	20240821	100309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16080	-270	5	-1.65	3059683050	190481	8.31	16070	16250	15870	21250	11450	16350	16062.47	7.96	-39253	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4599	11.74	0.89	12	0.67	1370.00	18020.00	16900	20240820	-4.85	10020	20240417	60.48	16900	-4.85	20240820	10020	60.48	20240417	16900	-4.85	20240820	10020	60.48	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
65	20240821	090307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	16130	-220	5	-1.35	416801370	25926	1.13	16070	16180	16020	21250	11450	16350	16073.31	7.96	552	17583	16966	16283	15666	14983	17275	15975	143	4900	500	12090	10	1	28600000	4613	11.77	0.90	12	0.09	1370.00	18020.00	16900	20240820	-4.56	10020	20240417	60.98	16900	-4.56	20240820	10020	60.98	20240417	16900	-4.56	20240820	10020	60.98	20240417	3.49	N	014620	500	143 억	2277438	N	N	357	N	N
66	20240820	160304	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16350	930	2	6.03	37417700760	2282007	315.75	15730	16900	15600	20000	10800	15420	16396.85	7.82	5840	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4676	11.93	0.91	12	7.98	1370.00	18020.00	16900	20240820	-3.25	10020	20240417	63.17	16900	-3.25	20240820	10020	63.17	20240417	16900	-3.25	20240820	10020	63.17	20240417	3.37	N	014620	500	143 억	2235755	N	N	357	N	N
67	20240820	150308	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16370	950	2	6.16	36568756240	2230057	308.56	15730	16900	15600	20000	10800	15420	16398.13	7.82	6171	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4682	11.95	0.91	12	7.80	1370.00	18020.00	16900	20240820	-3.14	10020	20240417	63.37	16900	-3.14	20240820	10020	63.37	20240417	16900	-3.14	20240820	10020	63.37	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
68	20240820	140308	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16330	910	2	5.90	34632807200	2111873	292.21	15730	16900	15600	20000	10800	15420	16399.10	7.82	25473	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4670	11.92	0.91	12	7.38	1370.00	18020.00	16900	20240820	-3.37	10020	20240417	62.97	16900	-3.37	20240820	10020	62.97	20240417	16900	-3.37	20240820	10020	62.97	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
69	20240820	130307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16230	810	2	5.25	33247397560	2026687	280.42	15730	16900	15600	20000	10800	15420	16404.81	7.82	22117	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4642	11.85	0.90	12	7.09	1370.00	18020.00	16900	20240820	-3.96	10020	20240417	61.98	16900	-3.96	20240820	10020	61.98	20240417	16900	-3.96	20240820	10020	61.98	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
70	20240820	120307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16470	1050	2	6.81	30963500200	1887249	261.13	15730	16900	15600	20000	10800	15420	16406.69	7.82	51349	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4710	12.02	0.91	12	6.60	1370.00	18020.00	16900	20240820	-2.54	10020	20240417	64.37	16900	-2.54	20240820	10020	64.37	20240417	16900	-2.54	20240820	10020	64.37	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
71	20240820	110307	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16560	1140	2	7.39	26124679700	1597759	221.07	15730	16800	15600	20000	10800	15420	16350.83	7.82	54476	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4736	12.09	0.92	12	5.59	1370.00	18020.00	16800	20240820	-1.43	10020	20240417	65.27	16800	-1.43	20240820	10020	65.27	20240417	16800	-1.43	20240820	10020	65.27	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
72	20240820	100305	55	60.00	KOSDAQ	신고가	금속	N	N	N	Y	60	N	16460	1040	2	6.74	17949160310	1105476	152.96	15730	16790	15600	20000	10800	15420	16236.60	7.82	7437	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4708	12.01	0.91	12	3.87	1370.00	18020.00	16790	20240820	-1.97	10020	20240417	64.27	16790	-1.97	20240820	10020	64.27	20240417	16790	-1.97	20240820	10020	64.27	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
73	20240820	090306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15840	420	2	2.72	1253289560	79437	10.99	15730	15960	15660	20000	10800	15420	15777.20	7.82	1347	16086	15752	15326	14992	14566	15920	15160	143	4580	500	11410	10	1	28600000	4530	11.56	0.88	12	0.28	1370.00	18020.00	16620	20230811	-4.69	10020	20240417	58.08	16190	-2.16	20240809	10020	58.08	20240417	16300	-2.82	20230911	10020	58.08	20240417	3.37	N	014620	500	143 억	2235755	N	N	462	N	N
74	20240819	160303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15420	400	2	2.66	11025265930	715266	119.22	15010	15660	14900	19520	10520	15020	15414.27	7.65	20207	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4410	11.26	0.86	12	2.50	1370.00	18020.00	17210	20230810	-10.40	10020	20240417	53.89	16190	-4.76	20240809	10020	53.89	20240417	16300	-5.40	20230911	10020	53.89	20240417	3.22	N	014620	500	143 억	2188702	N	N	462	N	N
75	20240819	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15350	330	2	2.20	10409602940	675156	112.54	15010	15660	14900	19520	10520	15020	15418.13	7.65	29689	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4390	11.20	0.85	12	2.36	1370.00	18020.00	17210	20230810	-10.81	10020	20240417	53.19	16190	-5.19	20240809	10020	53.19	20240417	16300	-5.83	20230911	10020	53.19	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
76	20240819	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15410	390	2	2.60	9455800950	613070	102.19	15010	15660	14900	19520	10520	15020	15423.76	7.65	34148	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4407	11.25	0.86	12	2.14	1370.00	18020.00	17210	20230810	-10.46	10020	20240417	53.79	16190	-4.82	20240809	10020	53.79	20240417	16300	-5.46	20230911	10020	53.79	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
77	20240819	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15460	440	2	2.93	8610508410	558248	93.05	15010	15660	14900	19520	10520	15020	15424.24	7.65	42082	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4422	11.28	0.86	12	1.95	1370.00	18020.00	17210	20230810	-10.17	10020	20240417	54.29	16190	-4.51	20240809	10020	54.29	20240417	16300	-5.15	20230911	10020	54.29	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
78	20240819	120304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15460	440	2	2.93	7962875110	516465	86.09	15010	15660	14900	19520	10520	15020	15418.11	7.65	47727	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4422	11.28	0.86	12	1.81	1370.00	18020.00	17210	20230810	-10.17	10020	20240417	54.29	16190	-4.51	20240809	10020	54.29	20240417	16300	-5.15	20230911	10020	54.29	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
79	20240819	110304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15560	540	2	3.60	7109152400	461371	76.90	15010	15660	14900	19520	10520	15020	15408.84	7.65	57322	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4450	11.36	0.86	12	1.61	1370.00	18020.00	17210	20230810	-9.59	10020	20240417	55.29	16190	-3.89	20240809	10020	55.29	20240417	16300	-4.54	20230911	10020	55.29	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
80	20240819	100305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15530	510	2	3.40	5508153970	358418	59.74	15010	15660	14900	19520	10520	15020	15368.06	7.65	40829	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4442	11.34	0.86	12	1.25	1370.00	18020.00	17210	20230810	-9.76	10020	20240417	54.99	16190	-4.08	20240809	10020	54.99	20240417	16300	-4.72	20230911	10020	54.99	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
81	20240819	090303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14990	-30	5	-0.20	156037430	10415	1.74	15010	15020	14920	19520	10520	15020	14981.62	7.65	-2312	15493	15256	14983	14746	14473	15120	14610	143	4500	500	11110	10	1	28600000	4287	10.94	0.83	12	0.04	1370.00	18020.00	17210	20230810	-12.90	10020	20240417	49.60	16190	-7.41	20240809	10020	49.60	20240417	16300	-8.04	20230911	10020	49.60	20240417	3.22	N	014620	500	143 억	2188702	N	N	390	N	N
82	20240816	160302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15020	-30	5	-0.20	8911824990	596793	104.80	15210	15220	14710	19560	10540	15050	14932.41	8.63	-91955	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4296	10.96	0.83	12	2.09	1370.00	18020.00	17450	20230809	-13.93	10020	20240417	49.90	16190	-7.23	20240809	10020	49.90	20240417	16300	-7.85	20230911	10020	49.90	20240417	3.17	N	014620	500	143 억	2467992	N	N	390	N	N
83	20240816	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14990	-60	5	-0.40	8501738730	569482	100.00	15210	15220	14710	19560	10540	15050	14928.65	8.63	-102464	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4287	10.94	0.83	12	1.99	1370.00	18020.00	17450	20230809	-14.10	10020	20240417	49.60	16190	-7.41	20240809	10020	49.60	20240417	16300	-8.04	20230911	10020	49.60	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
84	20240816	140305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14910	-140	5	-0.93	7558642900	506615	88.96	15210	15220	14710	19560	10540	15050	14919.59	8.63	-121528	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4264	10.88	0.83	12	1.77	1370.00	18020.00	17450	20230809	-14.56	10020	20240417	48.80	16190	-7.91	20240809	10020	48.80	20240417	16300	-8.53	20230911	10020	48.80	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
85	20240816	130307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14870	-180	5	-1.20	6787785770	455080	79.91	15210	15220	14710	19560	10540	15050	14915.24	8.63	-112265	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4253	10.85	0.83	12	1.59	1370.00	18020.00	17450	20230809	-14.79	10020	20240417	48.40	16190	-8.15	20240809	10020	48.40	20240417	16300	-8.77	20230911	10020	48.40	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
86	20240816	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14940	-110	5	-0.73	6051166860	405356	71.18	15210	15220	14710	19560	10540	15050	14927.68	8.63	-106497	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4273	10.91	0.83	12	1.42	1370.00	18020.00	17450	20230809	-14.38	10020	20240417	49.10	16190	-7.72	20240809	10020	49.10	20240417	16300	-8.34	20230911	10020	49.10	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
87	20240816	110305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15030	-20	5	-0.13	5516934140	369527	64.89	15210	15220	14710	19560	10540	15050	14929.33	8.63	-99706	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4299	10.97	0.83	12	1.29	1370.00	18020.00	17450	20230809	-13.87	10020	20240417	50.00	16190	-7.16	20240809	10020	50.00	20240417	16300	-7.79	20230911	10020	50.00	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
88	20240816	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14820	-230	5	-1.53	3802786030	255374	44.84	15210	15220	14710	19560	10540	15050	14890.31	8.63	-73662	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4239	10.82	0.82	12	0.89	1370.00	18020.00	17450	20230809	-15.07	10020	20240417	47.90	16190	-8.46	20240809	10020	47.90	20240417	16300	-9.08	20230911	10020	47.90	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
89	20240816	090304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15130	80	2	0.53	406631680	26809	4.71	15210	15220	15100	19560	10540	15050	15173.13	8.63	-5773	15703	15376	15053	14726	14403	15540	14890	143	4510	500	11130	10	1	28600000	4327	11.04	0.84	12	0.09	1370.00	18020.00	17450	20230809	-13.30	10020	20240417	51.00	16190	-6.55	20240809	10020	51.00	20240417	16300	-7.18	20230911	10020	51.00	20240417	3.17	N	014620	500	143 억	2467992	N	N	348	N	N
90	20240814	160305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15050	220	2	1.48	8439259700	563360	75.71	15010	15380	14730	19270	10390	14830	14980.68	8.72	-27972	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4304	10.99	0.84	12	1.97	1370.00	18020.00	17450	20230809	-13.75	10020	20240417	50.20	16190	-7.04	20240809	10020	50.20	20240417	16300	-7.67	20230911	10020	50.20	20240417	3.14	N	014620	500	143 억	2493927	N	N	348	N	N
91	20240814	150305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15110	280	2	1.89	7624822510	509353	68.45	15010	15380	14730	19270	10390	14830	14970.38	8.72	-32164	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4321	11.03	0.84	12	1.78	1370.00	18020.00	17450	20230809	-13.41	10020	20240417	50.80	16190	-6.67	20240809	10020	50.80	20240417	16300	-7.30	20230911	10020	50.80	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
92	20240814	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14900	70	2	0.47	6248006300	417736	56.14	15010	15380	14730	19270	10390	14830	14957.67	8.72	-39112	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4261	10.88	0.83	12	1.46	1370.00	18020.00	17450	20230809	-14.61	10020	20240417	48.70	16190	-7.97	20240809	10020	48.70	20240417	16300	-8.59	20230911	10020	48.70	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
93	20240814	130306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14800	-30	5	-0.20	5669354190	378825	50.91	15010	15380	14730	19270	10390	14830	14966.62	8.72	-44956	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4233	10.80	0.82	12	1.32	1370.00	18020.00	17450	20230809	-15.19	10020	20240417	47.70	16190	-8.59	20240809	10020	47.70	20240417	16300	-9.20	20230911	10020	47.70	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
94	20240814	120304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14870	40	2	0.27	5116289410	341571	45.90	15010	15380	14730	19270	10390	14830	14979.91	8.72	-48898	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4253	10.85	0.83	12	1.19	1370.00	18020.00	17450	20230809	-14.79	10020	20240417	48.40	16190	-8.15	20240809	10020	48.40	20240417	16300	-8.77	20230911	10020	48.40	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
95	20240814	110302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14940	110	2	0.74	4464724750	297756	40.01	15010	15380	14730	19270	10390	14830	14996.11	8.72	-45653	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4273	10.91	0.83	12	1.04	1370.00	18020.00	17450	20230809	-14.38	10020	20240417	49.10	16190	-7.72	20240809	10020	49.10	20240417	16300	-8.34	20230911	10020	49.10	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
96	20240814	100303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15010	180	2	1.21	3495782730	233240	31.34	15010	15380	14730	19270	10390	14830	14989.81	8.72	-24584	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4293	10.96	0.83	12	0.82	1370.00	18020.00	17450	20230809	-13.98	10020	20240417	49.80	16190	-7.29	20240809	10020	49.80	20240417	16300	-7.91	20230911	10020	49.80	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
97	20240814	090333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14980	150	2	1.01	886818860	58813	7.90	15010	15380	14970	19270	10390	14830	15090.84	8.72	-18349	15790	15310	15030	14550	14270	15170	14410	143	4440	500	10970	10	1	28600000	4284	10.93	0.83	12	0.21	1370.00	18020.00	17450	20230809	-14.15	10020	20240417	49.50	16190	-7.47	20240809	10020	49.50	20240417	16300	-8.10	20230911	10020	49.50	20240417	3.14	N	014620	500	143 억	2493927	N	N	1747	N	N
98	20240813	160300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14830	-470	5	-3.07	11150805120	739034	66.90	15300	15510	14750	19890	10710	15300	15088.65	8.83	-29840	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4241	10.82	0.82	12	2.58	1370.00	18020.00	17450	20230809	-15.01	10020	20240417	48.00	16190	-8.40	20240809	10020	48.00	20240417	16300	-9.02	20230911	10020	48.00	20240417	2.94	N	014620	500	143 억	2524185	N	N	1747	N	N
99	20240813	150302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14930	-370	5	-2.42	10392326770	688042	62.29	15300	15510	14750	19890	10710	15300	15104.07	8.83	-32024	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4270	10.90	0.83	12	2.41	1370.00	18020.00	17450	20230809	-14.44	10020	20240417	49.00	16190	-7.78	20240809	10020	49.00	20240417	16300	-8.40	20230911	10020	49.00	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
100	20240813	140301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15070	-230	5	-1.50	9253077100	612057	55.41	15300	15510	14750	19890	10710	15300	15117.86	8.83	5475	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4310	11.00	0.84	12	2.14	1370.00	18020.00	17450	20230809	-13.64	10020	20240417	50.40	16190	-6.92	20240809	10020	50.40	20240417	16300	-7.55	20230911	10020	50.40	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
101	20240813	130302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15050	-250	5	-1.63	8721186760	576767	52.21	15300	15510	14750	19890	10710	15300	15120.67	8.83	19197	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4304	10.99	0.84	12	2.02	1370.00	18020.00	17450	20230809	-13.75	10020	20240417	50.20	16190	-7.04	20240809	10020	50.20	20240417	16300	-7.67	20230911	10020	50.20	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
102	20240813	120302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15150	-150	5	-0.98	7738361110	511913	46.34	15300	15510	14750	19890	10710	15300	15116.39	8.83	22789	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4333	11.06	0.84	12	1.79	1370.00	18020.00	17450	20230809	-13.18	10020	20240417	51.20	16190	-6.42	20240809	10020	51.20	20240417	16300	-7.06	20230911	10020	51.20	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
103	20240813	110300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15000	-300	5	-1.96	5773374270	380035	34.40	15300	15510	14820	19890	10710	15300	15191.56	8.83	5168	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4290	10.95	0.83	12	1.33	1370.00	18020.00	17450	20230809	-14.04	10020	20240417	49.70	16190	-7.35	20240809	10020	49.70	20240417	16300	-7.98	20230911	10020	49.70	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
104	20240813	100259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15350	50	2	0.33	2919376300	190168	17.22	15300	15510	15220	19890	10710	15300	15351.69	8.83	33884	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4390	11.20	0.85	12	0.66	1370.00	18020.00	17450	20230809	-12.03	10020	20240417	53.19	16190	-5.19	20240809	10020	53.19	20240417	16300	-5.83	20230911	10020	53.19	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
105	20240813	090301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15430	130	2	0.85	263486540	17162	1.55	15300	15510	15250	19890	10710	15300	15354.37	8.83	4898	16266	15782	15486	15002	14706	15635	14855	143	4590	500	11320	10	1	28600000	4413	11.26	0.86	12	0.06	1370.00	18020.00	17450	20230809	-11.58	10020	20240417	53.99	16190	-4.69	20240809	10020	53.99	20240417	16300	-5.34	20230911	10020	53.99	20240417	2.94	N	014620	500	143 억	2524185	N	N	2	N	N
106	20240812	160300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15300	0	3	0.00	17001087170	1093250	16.78	15820	15970	15190	19890	10710	15300	15551.35	8.85	-7353	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4376	11.17	0.85	12	3.82	1370.00	18020.00	17450	20230809	-12.32	10020	20240417	52.69	16190	-5.50	20240809	10020	52.69	20240417	16300	-6.13	20230911	10020	52.69	20240417	2.81	N	014620	500	143 억	2531282	N	N	2	N	N
107	20240812	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15360	60	2	0.39	16302539080	1047749	16.08	15820	15970	15190	19890	10710	15300	15559.59	8.85	-17089	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4393	11.21	0.85	12	3.66	1370.00	18020.00	17450	20230809	-11.98	10020	20240417	53.29	16190	-5.13	20240809	10020	53.29	20240417	16300	-5.77	20230911	10020	53.29	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
108	20240812	140300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15330	30	2	0.20	14718513090	944248	14.49	15820	15970	15300	19890	10710	15300	15587.56	8.85	-37169	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4384	11.19	0.85	12	3.30	1370.00	18020.00	17450	20230809	-12.15	10020	20240417	52.99	16190	-5.31	20240809	10020	52.99	20240417	16300	-5.95	20230911	10020	52.99	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
109	20240812	130258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15460	160	2	1.05	13827090880	886238	13.60	15820	15970	15320	19890	10710	15300	15602.01	8.85	-35822	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4422	11.28	0.86	12	3.10	1370.00	18020.00	17450	20230809	-11.40	10020	20240417	54.29	16190	-4.51	20240809	10020	54.29	20240417	16300	-5.15	20230911	10020	54.29	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
110	20240812	120259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15360	60	2	0.39	13108372600	839525	12.88	15820	15970	15320	19890	10710	15300	15614.04	8.85	-42299	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4393	11.21	0.85	12	2.94	1370.00	18020.00	17450	20230809	-11.98	10020	20240417	53.29	16190	-5.13	20240809	10020	53.29	20240417	16300	-5.77	20230911	10020	53.29	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
111	20240812	110258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15580	280	2	1.83	11499621430	735465	11.29	15820	15970	15380	19890	10710	15300	15635.86	8.85	-19514	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4456	11.37	0.86	12	2.57	1370.00	18020.00	17450	20230809	-10.72	10020	20240417	55.49	16190	-3.77	20240809	10020	55.49	20240417	16300	-4.42	20230911	10020	55.49	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
112	20240812	100256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15580	280	2	1.83	9518407270	608091	9.33	15820	15970	15380	19890	10710	15300	15652.94	8.85	-23583	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4456	11.37	0.86	12	2.13	1370.00	18020.00	17450	20230809	-10.72	10020	20240417	55.49	16190	-3.77	20240809	10020	55.49	20240417	16300	-4.42	20230911	10020	55.49	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
113	20240812	090255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15640	340	2	2.22	3320057550	210537	3.23	15820	15970	15570	19890	10710	15300	15769.52	8.85	-46977	17286	16292	15196	14202	13106	16790	14700	143	4590	500	11320	10	1	28600000	4473	11.42	0.87	12	0.74	1370.00	18020.00	17450	20230809	-10.37	10020	20240417	56.09	16190	-3.40	20240809	10020	56.09	20240417	16300	-4.05	20230911	10020	56.09	20240417	2.81	N	014620	500	143 억	2531282	N	N	320	N	N
114	20240809	160256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15300	1200	2	8.51	100972466670	6481119	1196.36	14290	16190	14100	18330	9870	14100	15579.76	8.09	230551	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4376	11.17	0.85	12	22.66	1370.00	18020.00	17450	20230809	-12.32	10020	20240417	52.69	16190	-5.50	20240809	10020	52.69	20240417	17450	-12.32	20230809	10020	52.69	20240417	2.89	N	014620	500	143 억	2314923	N	N	320	N	N
115	20240809	150301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15330	1230	2	8.72	96874814000	6212700	1146.81	14290	16190	14100	18330	9870	14100	15593.03	8.09	190960	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4384	11.19	0.85	12	21.72	1370.00	18020.00	17450	20230809	-12.15	10020	20240417	52.99	16190	-5.31	20240809	10020	52.99	20240417	17450	-12.15	20230809	10020	52.99	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
116	20240809	140300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15740	1640	2	11.63	80593395390	5181470	956.45	14290	16190	14100	18330	9870	14100	15554.16	8.09	45413	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4502	11.49	0.87	12	18.12	1370.00	18020.00	17450	20230809	-9.80	10020	20240417	57.09	16190	-2.78	20240809	10020	57.09	20240417	17450	-9.80	20230809	10020	57.09	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
117	20240809	130300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15460	1360	2	9.65	70332521640	4530296	836.25	14290	16190	14100	18330	9870	14100	15524.93	8.09	-4630	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4422	11.28	0.86	12	15.84	1370.00	18020.00	17450	20230809	-11.40	10020	20240417	54.29	16190	-4.51	20240809	10020	54.29	20240417	17450	-11.40	20230809	10020	54.29	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
118	20240809	120259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15400	1300	2	9.22	67828993840	4367932	806.28	14290	16190	14100	18330	9870	14100	15528.86	8.09	-5084	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4404	11.24	0.85	12	15.27	1370.00	18020.00	17450	20230809	-11.75	10020	20240417	53.69	16190	-4.88	20240809	10020	53.69	20240417	17450	-11.75	20230809	10020	53.69	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
119	20240809	110256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15210	1110	2	7.87	64005750280	4121104	760.72	14290	16190	14100	18330	9870	14100	15531.22	8.09	-67818	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4350	11.10	0.84	12	14.41	1370.00	18020.00	17450	20230809	-12.84	10020	20240417	51.80	16190	-6.05	20240809	10020	51.80	20240417	17450	-12.84	20230809	10020	51.80	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
120	20240809	100302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	15410	1310	2	9.29	33570492790	2184027	403.15	14290	15930	14100	18330	9870	14100	15370.92	8.09	-68754	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4407	11.25	0.86	12	7.64	1370.00	18020.00	17450	20230809	-11.69	10020	20240417	53.79	15930	-3.26	20240809	10020	53.79	20240417	17450	-11.69	20230809	10020	53.79	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
121	20240809	090257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14120	20	2	0.14	401929660	28204	5.21	14290	14360	14110	18330	9870	14100	14250.88	8.09	-7822	14526	14312	13946	13732	13366	14420	13840	143	4230	500	10430	10	1	28600000	4038	10.31	0.78	12	0.10	1370.00	18020.00	17450	20230809	-19.08	10020	20240417	40.92	15260	-7.47	20240723	10020	40.92	20240417	17450	-19.08	20230809	10020	40.92	20240417	2.89	N	014620	500	143 억	2314923	N	N	235	N	N
122	20240808	160253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14100	230	2	1.66	7544338450	540978	74.59	13700	14160	13580	18030	9710	13870	13945.94	8.35	-51878	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	4033	10.29	0.78	12	1.89	1370.00	18020.00	17450	20230809	-19.20	10020	20240417	40.72	15260	-7.60	20240723	10020	40.72	20240417	17450	-19.20	20230809	10020	40.72	20240417	3.10	N	014620	500	143 억	2387587	N	N	235	N	N
123	20240808	150258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14070	200	2	1.44	7004155370	502576	69.29	13700	14160	13580	18030	9710	13870	13936.95	8.35	-41119	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	4024	10.27	0.78	12	1.76	1370.00	18020.00	17450	20230809	-19.37	10020	20240417	40.42	15260	-7.80	20240723	10020	40.42	20240417	17450	-19.37	20230809	10020	40.42	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
124	20240808	140258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14140	270	2	1.95	6215069070	446672	61.59	13700	14160	13580	18030	9710	13870	13914.50	8.35	-40448	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	4044	10.32	0.78	12	1.56	1370.00	18020.00	17450	20230809	-18.97	10020	20240417	41.12	15260	-7.34	20240723	10020	41.12	20240417	17450	-18.97	20230809	10020	41.12	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
125	20240808	130258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13980	110	2	0.79	5291879290	381014	52.53	13700	14120	13580	18030	9710	13870	13889.10	8.35	-59588	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	3998	10.20	0.78	12	1.33	1370.00	18020.00	17450	20230809	-19.89	10020	20240417	39.52	15260	-8.39	20240723	10020	39.52	20240417	17450	-19.89	20230809	10020	39.52	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
126	20240808	120300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13990	120	2	0.87	4802972710	346083	47.72	13700	14120	13580	18030	9710	13870	13878.17	8.35	-59450	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	4001	10.21	0.78	12	1.21	1370.00	18020.00	17450	20230809	-19.83	10020	20240417	39.62	15260	-8.32	20240723	10020	39.62	20240417	17450	-19.83	20230809	10020	39.62	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
127	20240808	110258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13900	30	2	0.22	4160105220	299765	41.33	13700	14120	13580	18030	9710	13870	13877.98	8.35	-54821	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	3975	10.15	0.77	12	1.05	1370.00	18020.00	17450	20230809	-20.34	10020	20240417	38.72	15260	-8.91	20240723	10020	38.72	20240417	17450	-20.34	20230809	10020	38.72	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
128	20240808	100256	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13750	-120	5	-0.87	2355837300	170370	23.49	13700	14070	13580	18030	9710	13870	13826.93	8.35	-33169	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	3933	10.04	0.76	12	0.60	1370.00	18020.00	17450	20230809	-21.20	10020	20240417	37.23	15260	-9.90	20240723	10020	37.23	20240417	17450	-21.20	20230809	10020	37.23	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
129	20240808	090255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13640	-230	5	-1.66	270736710	19757	2.72	13700	13710	13580	18030	9710	13870	13669.63	8.35	823	14656	14262	13746	13352	12836	14460	13550	143	4160	500	10260	10	1	28600000	3901	9.96	0.76	12	0.07	1370.00	18020.00	17450	20230809	-21.83	10020	20240417	36.13	15260	-10.62	20240723	10020	36.13	20240417	17450	-21.83	20230809	10020	36.13	20240417	3.10	N	014620	500	143 억	2387587	N	N	26	N	N
130	20240807	160251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13870	670	2	5.08	10001429830	721071	95.08	13260	14140	13230	17160	9240	13200	13870.47	8.32	6874	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3967	10.12	0.77	12	2.52	1370.00	18020.00	17450	20230809	-20.52	10020	20240417	38.42	15260	-9.11	20240723	10020	38.42	20240417	17450	-20.52	20230809	10020	38.42	20240417	3.19	N	014620	500	143 억	2379012	N	N	26	N	N
131	20240807	150254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13970	770	2	5.83	9531699490	687316	90.63	13260	14140	13230	17160	9240	13200	13868.24	8.32	15890	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3995	10.20	0.78	12	2.40	1370.00	18020.00	17450	20230809	-19.94	10020	20240417	39.42	15260	-8.45	20240723	10020	39.42	20240417	17450	-19.94	20230809	10020	39.42	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
132	20240807	140257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14030	830	2	6.29	8452725880	609982	80.43	13260	14140	13230	17160	9240	13200	13857.60	8.32	30009	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	4013	10.24	0.78	12	2.13	1370.00	18020.00	17450	20230809	-19.60	10020	20240417	40.02	15260	-8.06	20240723	10020	40.02	20240417	17450	-19.60	20230809	10020	40.02	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
133	20240807	130257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13900	700	2	5.30	7697855680	555881	73.30	13260	14140	13230	17160	9240	13200	13848.31	8.32	19925	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3975	10.15	0.77	12	1.94	1370.00	18020.00	17450	20230809	-20.34	10020	20240417	38.72	15260	-8.91	20240723	10020	38.72	20240417	17450	-20.34	20230809	10020	38.72	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
134	20240807	120257	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13940	740	2	5.61	7358933500	531496	70.08	13260	14140	13230	17160	9240	13200	13846.00	8.32	11065	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3987	10.18	0.77	12	1.86	1370.00	18020.00	17450	20230809	-20.11	10020	20240417	39.12	15260	-8.65	20240723	10020	39.12	20240417	17450	-20.11	20230809	10020	39.12	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
135	20240807	110255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13850	650	2	4.92	6828187130	493230	65.04	13260	14140	13230	17160	9240	13200	13844.14	8.32	418	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3961	10.11	0.77	12	1.72	1370.00	18020.00	17450	20230809	-20.63	10020	20240417	38.22	15260	-9.24	20240723	10020	38.22	20240417	17450	-20.63	20230809	10020	38.22	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
136	20240807	100254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13800	600	2	4.55	5819553420	420782	55.48	13260	14140	13230	17160	9240	13200	13830.70	8.32	-10819	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3947	10.07	0.77	12	1.47	1370.00	18020.00	17450	20230809	-20.92	10020	20240417	37.72	15260	-9.57	20240723	10020	37.72	20240417	17450	-20.92	20230809	10020	37.72	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
137	20240807	090253	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13720	520	2	3.94	380990180	28439	3.75	13260	13720	13230	17160	9240	13200	13398.47	8.32	7805	13980	13590	13060	12670	12140	13785	12865	143	3960	500	9760	10	1	28600000	3924	10.01	0.76	12	0.10	1370.00	18020.00	17450	20230809	-21.38	10020	20240417	36.93	15260	-10.09	20240723	10020	36.93	20240417	17450	-21.38	20230809	10020	36.93	20240417	3.19	N	014620	500	143 억	2379012	N	N	30	N	N
138	20240806	160252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13200	820	2	6.62	9961602400	753991	65.75	12880	13450	12530	16090	8670	12380	13211.86	8.06	85795	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3775	9.64	0.73	12	2.64	1370.00	18020.00	17450	20230809	-24.36	10020	20240417	31.74	15260	-13.50	20240723	10020	31.74	20240417	17450	-24.36	20230809	10020	31.74	20240417	3.33	N	014620	500	143 억	2306268	N	N	30	N	N
139	20240806	150255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13240	860	2	6.95	9532762010	721570	62.93	12880	13450	12530	16090	8670	12380	13211.14	8.06	81540	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3787	9.66	0.73	12	2.52	1370.00	18020.00	17450	20230809	-24.13	10020	20240417	32.14	15260	-13.24	20240723	10020	32.14	20240417	17450	-24.13	20230809	10020	32.14	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
140	20240806	140252	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13200	820	2	6.62	8903407300	673848	58.76	12880	13450	12530	16090	8670	12380	13212.78	8.06	76016	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3775	9.64	0.73	12	2.36	1370.00	18020.00	17450	20230809	-24.36	10020	20240417	31.74	15260	-13.50	20240723	10020	31.74	20240417	17450	-24.36	20230809	10020	31.74	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
141	20240806	130254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13330	950	2	7.67	8193214140	620280	54.09	12880	13450	12530	16090	8670	12380	13208.90	8.06	91239	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3812	9.73	0.74	12	2.17	1370.00	18020.00	17450	20230809	-23.61	10020	20240417	33.03	15260	-12.65	20240723	10020	33.03	20240417	17450	-23.61	20230809	10020	33.03	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
142	20240806	120254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13230	850	2	6.87	7691213670	582523	50.80	12880	13450	12530	16090	8670	12380	13203.28	8.06	84752	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3784	9.66	0.73	12	2.04	1370.00	18020.00	17450	20230809	-24.18	10020	20240417	32.04	15260	-13.30	20240723	10020	32.04	20240417	17450	-24.18	20230809	10020	32.04	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
143	20240806	110254	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13440	1060	2	8.56	6897893130	522776	45.59	12880	13450	12530	16090	8670	12380	13194.74	8.06	91294	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3844	9.81	0.75	12	1.83	1370.00	18020.00	17450	20230809	-22.98	10020	20240417	34.13	15260	-11.93	20240723	10020	34.13	20240417	17450	-22.98	20230809	10020	34.13	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
144	20240806	100251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13370	990	2	8.00	4573383550	347275	30.28	12880	13440	12530	16090	8670	12380	13169.34	8.06	73334	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3824	9.76	0.74	12	1.21	1370.00	18020.00	17450	20230809	-23.38	10020	20240417	33.43	15260	-12.39	20240723	10020	33.43	20240417	17450	-23.38	20230809	10020	33.43	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
145	20240806	090251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13120	740	2	5.98	848451310	65421	5.71	12880	13170	12720	16090	8670	12380	12969.10	8.06	-5663	15560	13970	12690	11100	9820	13330	10460	143	3710	500	9160	10	1	28600000	3752	9.58	0.73	12	0.23	1370.00	18020.00	17450	20230809	-24.81	10020	20240417	30.94	15260	-14.02	20240723	10020	30.94	20240417	17450	-24.81	20230809	10020	30.94	20240417	3.33	N	014620	500	143 억	2306268	N	N	2383	N	N
146	20240805	160250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12380	-2170	5	-14.91	14791087280	1134404	187.49	14220	14280	11410	18910	10190	14550	13041.20	7.87	37968	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3541	9.04	0.69	12	3.97	1370.00	18020.00	17450	20230809	-29.05	10020	20240417	23.55	15260	-18.87	20240723	10020	23.55	20240417	17450	-29.05	20230809	10020	23.55	20240417	3.40	N	014620	500	143 억	2250905	N	N	2383	N	N
147	20240805	150251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12720	-1830	5	-12.58	13078770130	996566	164.71	14220	14280	11410	18910	10190	14550	13123.82	7.87	34602	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3638	9.28	0.71	12	3.48	1370.00	18020.00	17450	20230809	-27.11	10020	20240417	26.95	15260	-16.64	20240723	10020	26.95	20240417	17450	-27.11	20230809	10020	26.95	20240417	3.40	N	014620	500	143 억	2250905	Y	N	1343	N	N
148	20240805	140253	58	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12680	-1870	5	-12.85	10924500400	820225	135.56	14220	14280	12640	18910	10190	14550	13318.89	7.87	6342	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3626	9.26	0.70	12	2.87	1370.00	18020.00	17450	20230809	-27.34	10020	20240417	26.55	15260	-16.91	20240723	10020	26.55	20240417	17450	-27.34	20230809	10020	26.55	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
149	20240805	130251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12840	-1710	5	-11.75	9671716540	721894	119.31	14220	14280	12790	18910	10190	14550	13397.68	7.87	-12704	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3672	9.37	0.71	12	2.52	1370.00	18020.00	17450	20230809	-26.42	10020	20240417	28.14	15260	-15.86	20240723	10020	28.14	20240417	17450	-26.42	20230809	10020	28.14	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
150	20240805	120251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	12960	-1590	5	-10.93	8753260580	650449	107.50	14220	14280	12850	18910	10190	14550	13457.24	7.87	-22678	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3707	9.46	0.72	12	2.27	1370.00	18020.00	17450	20230809	-25.73	10020	20240417	29.34	15260	-15.07	20240723	10020	29.34	20240417	17450	-25.73	20230809	10020	29.34	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
151	20240805	110255	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13120	-1430	5	-9.83	7152079560	527127	87.12	14220	14280	13110	18910	10190	14550	13568.02	7.87	-41597	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3752	9.58	0.73	12	1.84	1370.00	18020.00	17450	20230809	-24.81	10020	20240417	30.94	15260	-14.02	20240723	10020	30.94	20240417	17450	-24.81	20230809	10020	30.94	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
152	20240805	100251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13700	-850	5	-5.84	4898033760	358054	59.18	14220	14280	13380	18910	10190	14550	13679.57	7.87	-11651	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3918	10.00	0.76	12	1.25	1370.00	18020.00	17450	20230809	-21.49	10020	20240417	36.73	15260	-10.22	20240723	10020	36.73	20240417	17450	-21.49	20230809	10020	36.73	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
153	20240805	090249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	13860	-690	5	-4.74	733587860	52136	8.62	14220	14280	13860	18910	10190	14550	14070.55	7.87	-20598	15156	14852	14466	14162	13776	15005	14315	143	4360	500	10760	10	1	28600000	3964	10.12	0.77	12	0.18	1370.00	18020.00	17450	20230809	-20.57	10020	20240417	38.32	15260	-9.17	20240723	10020	38.32	20240417	17450	-20.57	20230809	10020	38.32	20240417	3.40	N	014620	500	143 억	2250905	N	N	1343	N	N
154	20240802	160245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14550	-100	5	-0.68	8611496630	598111	83.89	14260	14770	14080	19040	10260	14650	14397.08	7.80	25182	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4161	10.62	0.81	12	2.09	1370.00	18020.00	17450	20230809	-16.62	10020	20240417	45.21	15260	-4.65	20240723	10020	45.21	20240417	17450	-16.62	20230809	10020	45.21	20240417	3.51	N	014620	500	143 억	2230219	N	N	1343	N	N
155	20240802	150245	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14630	-20	5	-0.14	7735145610	537947	75.45	14260	14770	14080	19040	10260	14650	14378.99	7.80	32345	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4184	10.68	0.81	12	1.88	1370.00	18020.00	17450	20230809	-16.16	10020	20240417	46.01	15260	-4.13	20240723	10020	46.01	20240417	17450	-16.16	20230809	10020	46.01	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
156	20240802	140247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14430	-220	5	-1.50	5832442420	406944	57.08	14260	14570	14080	19040	10260	14650	14332.26	7.80	18213	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4127	10.53	0.80	12	1.42	1370.00	18020.00	17450	20230809	-17.31	10020	20240417	44.01	15260	-5.44	20240723	10020	44.01	20240417	17450	-17.31	20230809	10020	44.01	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
157	20240802	130247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14480	-170	5	-1.16	5144094600	359163	50.38	14260	14570	14080	19040	10260	14650	14322.41	7.80	32660	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4141	10.57	0.80	12	1.26	1370.00	18020.00	17450	20230809	-17.02	10020	20240417	44.51	15260	-5.11	20240723	10020	44.51	20240417	17450	-17.02	20230809	10020	44.51	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
158	20240802	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14400	-250	5	-1.71	4120517930	288426	40.45	14260	14530	14080	19040	10260	14650	14286.16	7.80	1193	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4118	10.51	0.80	12	1.01	1370.00	18020.00	17450	20230809	-17.48	10020	20240417	43.71	15260	-5.64	20240723	10020	43.71	20240417	17450	-17.48	20230809	10020	43.71	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
159	20240802	110248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14310	-340	5	-2.32	3468355600	242678	34.04	14260	14530	14080	19040	10260	14650	14291.93	7.80	-9187	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4093	10.45	0.79	12	0.85	1370.00	18020.00	17450	20230809	-17.99	10020	20240417	42.81	15260	-6.23	20240723	10020	42.81	20240417	17450	-17.99	20230809	10020	42.81	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
160	20240802	100246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14290	-360	5	-2.46	2828683920	198132	27.79	14260	14530	14080	19040	10260	14650	14276.67	7.80	-11043	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4087	10.43	0.79	12	0.69	1370.00	18020.00	17450	20230809	-18.11	10020	20240417	42.61	15260	-6.36	20240723	10020	42.61	20240417	17450	-18.11	20230809	10020	42.61	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
161	20240802	090250	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14190	-460	5	-3.14	525322380	36974	5.19	14260	14300	14080	19040	10260	14650	14207.29	7.80	-9262	15416	15032	14526	14142	13636	15225	14335	143	4390	500	10840	10	1	28600000	4058	10.36	0.79	12	0.13	1370.00	18020.00	17450	20230809	-18.68	10020	20240417	41.62	15260	-7.01	20240723	10020	41.62	20240417	17450	-18.68	20230809	10020	41.62	20240417	3.51	N	014620	500	143 억	2230219	N	N	478	N	N
162	20240801	160246	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14650	340	2	2.38	10252992840	705112	57.94	14320	14910	14020	18600	10020	14310	14540.71	7.84	-40783	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4190	10.69	0.81	12	2.47	1370.00	18020.00	17450	20230809	-16.05	10020	20240417	46.21	15260	-4.00	20240723	10020	46.21	20240417	17450	-16.05	20230809	10020	46.21	20240417	3.48	N	014620	500	143 억	2242999	N	N	478	N	N
163	20240801	150249	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14590	280	2	1.96	9730675350	669337	55.00	14320	14910	14020	18600	10020	14310	14537.78	7.84	-34122	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4173	10.65	0.81	12	2.34	1370.00	18020.00	17450	20230809	-16.39	10020	20240417	45.61	15260	-4.39	20240723	10020	45.61	20240417	17450	-16.39	20230809	10020	45.61	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
164	20240801	140251	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14550	240	2	1.68	8716735810	599839	49.29	14320	14910	14020	18600	10020	14310	14531.80	7.84	-20783	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4161	10.62	0.81	12	2.10	1370.00	18020.00	17450	20230809	-16.62	10020	20240417	45.21	15260	-4.65	20240723	10020	45.21	20240417	17450	-16.62	20230809	10020	45.21	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
165	20240801	130247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14580	270	2	1.89	5817310030	403078	33.12	14320	14680	14020	18600	10020	14310	14432.22	7.84	-18444	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4170	10.64	0.81	12	1.41	1370.00	18020.00	17450	20230809	-16.45	10020	20240417	45.51	15260	-4.46	20240723	10020	45.51	20240417	17450	-16.45	20230809	10020	45.51	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
166	20240801	120247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14490	180	2	1.26	5300113330	367512	30.20	14320	14680	14020	18600	10020	14310	14421.61	7.84	-12744	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4144	10.58	0.80	12	1.29	1370.00	18020.00	17450	20230809	-16.96	10020	20240417	44.61	15260	-5.05	20240723	10020	44.61	20240417	17450	-16.96	20230809	10020	44.61	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
167	20240801	110248	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14440	130	2	0.91	4880244600	338547	27.82	14320	14680	14020	18600	10020	14310	14415.27	7.84	-12591	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4130	10.54	0.80	12	1.18	1370.00	18020.00	17450	20230809	-17.25	10020	20240417	44.11	15260	-5.37	20240723	10020	44.11	20240417	17450	-17.25	20230809	10020	44.11	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
168	20240801	100247	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14630	320	2	2.24	3522455650	245022	20.13	14320	14680	14020	18600	10020	14310	14376.08	7.84	-2192	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4184	10.68	0.81	12	0.86	1370.00	18020.00	17450	20230809	-16.16	10020	20240417	46.01	15260	-4.13	20240723	10020	46.01	20240417	17450	-16.16	20230809	10020	46.01	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N
169	20240801	090244	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	14220	-90	5	-0.63	601558030	42360	3.48	14320	14320	14020	18600	10020	14310	14201.07	7.84	-11223	15363	14836	14563	14036	13763	14700	13900	143	4290	500	10580	10	1	28600000	4067	10.38	0.79	12	0.15	1370.00	18020.00	17450	20230809	-18.51	10020	20240417	41.92	15260	-6.82	20240723	10020	41.92	20240417	17450	-18.51	20230809	10020	41.92	20240417	3.48	N	014620	500	143 억	2242999	N	N	143	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History