KissMeData/100130/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240731	160755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-5	5	-0.18	111726430	41372	96.44	2725	2725	2680	3540	1910	2725	2700.43	1.73	7975	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1554	-5.14	0.65	12	0.07	-529.00	4216.00	3870	20231123	-29.72	2630	20231006	3.42	3705	-26.59	20240116	2680	1.49	20240731	3870	-29.72	20231123	2630	3.42	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
3	20240731	150805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-25	5	-0.92	90117850	33410	77.88	2725	2725	2680	3540	1910	2725	2697.33	1.73	5564	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1543	-5.10	0.64	12	0.06	-529.00	4216.00	3870	20231123	-30.23	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240731	3870	-30.23	20231123	2630	2.66	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
4	20240731	140805	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-25	5	-0.92	50520125	18709	43.61	2725	2725	2680	3540	1910	2725	2700.31	1.73	-983	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1543	-5.10	0.64	12	0.03	-529.00	4216.00	3870	20231123	-30.23	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240731	3870	-30.23	20231123	2630	2.66	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
5	20240731	130803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-25	5	-0.92	48674010	18025	42.02	2725	2725	2680	3540	1910	2725	2700.36	1.73	-866	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1543	-5.10	0.64	12	0.03	-529.00	4216.00	3870	20231123	-30.23	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240731	3870	-30.23	20231123	2630	2.66	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
6	20240731	120802	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-20	5	-0.73	41855755	15495	36.12	2725	2725	2680	3540	1910	2725	2701.24	1.73	-866	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1546	-5.11	0.64	12	0.03	-529.00	4216.00	3870	20231123	-30.10	2630	20231006	2.85	3705	-26.99	20240116	2680	0.93	20240731	3870	-30.10	20231123	2630	2.85	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
7	20240731	110804	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-20	5	-0.73	35164680	13015	30.34	2725	2725	2680	3540	1910	2725	2701.86	1.73	-866	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1546	-5.11	0.64	12	0.02	-529.00	4216.00	3870	20231123	-30.10	2630	20231006	2.85	3705	-26.99	20240116	2680	0.93	20240731	3870	-30.10	20231123	2630	2.85	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
8	20240731	100803	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-15	5	-0.55	23879960	8841	20.61	2725	2725	2680	3540	1910	2725	2701.05	1.73	756	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1549	-5.12	0.64	12	0.02	-529.00	4216.00	3870	20231123	-29.97	2630	20231006	3.04	3705	-26.86	20240116	2680	1.12	20240731	3870	-29.97	20231123	2630	3.04	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
9	20240731	090759	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-5	5	-0.18	1915565	703	1.64	2725	2725	2720	3540	1910	2725	2724.84	1.73	-262	2818	2771	2733	2686	2648	2752	2667	286	815	500	1900	5	1	57143000	1554	-5.14	0.65	12	0.00	-529.00	4216.00	3870	20231123	-29.72	2630	20231006	3.42	3705	-26.59	20240116	2680	1.49	20240722	3870	-29.72	20231123	2630	3.42	20231006	1.15	N	100130	500	285 억	986254	N	N	0	N	N
10	20240730	160741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-30	5	-1.09	116431405	42803	157.64	2760	2780	2695	3580	1930	2755	2720.15	1.74	-7335	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1557	-5.15	0.65	12	0.07	-529.00	4216.00	3870	20231123	-29.59	2630	20231006	3.61	3705	-26.45	20240116	2680	1.68	20240722	3870	-29.59	20231123	2630	3.61	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
11	20240730	150755	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-30	5	-1.09	74000760	27164	100.04	2760	2780	2710	3580	1930	2755	2724.22	1.74	-5189	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1557	-5.15	0.65	12	0.05	-529.00	4216.00	3870	20231123	-29.59	2630	20231006	3.61	3705	-26.45	20240116	2680	1.68	20240722	3870	-29.59	20231123	2630	3.61	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
12	20240730	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-40	5	-1.45	62216260	22826	84.07	2760	2780	2710	3580	1930	2755	2725.68	1.74	-4933	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1551	-5.13	0.64	12	0.04	-529.00	4216.00	3870	20231123	-29.84	2630	20231006	3.23	3705	-26.72	20240116	2680	1.31	20240722	3870	-29.84	20231123	2630	3.23	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
13	20240730	130753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-45	5	-1.63	49266855	18056	66.50	2760	2780	2710	3580	1930	2755	2728.56	1.74	-4933	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1549	-5.12	0.64	12	0.03	-529.00	4216.00	3870	20231123	-29.97	2630	20231006	3.04	3705	-26.86	20240116	2680	1.12	20240722	3870	-29.97	20231123	2630	3.04	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
14	20240730	120745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-30	5	-1.09	35412465	12951	47.70	2760	2780	2715	3580	1930	2755	2734.34	1.74	-3544	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1557	-5.15	0.65	12	0.02	-529.00	4216.00	3870	20231123	-29.59	2630	20231006	3.61	3705	-26.45	20240116	2680	1.68	20240722	3870	-29.59	20231123	2630	3.61	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
15	20240730	110753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-40	5	-1.45	31514815	11519	42.42	2760	2780	2715	3580	1930	2755	2735.90	1.74	-3288	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1551	-5.13	0.64	12	0.02	-529.00	4216.00	3870	20231123	-29.84	2630	20231006	3.23	3705	-26.72	20240116	2680	1.31	20240722	3870	-29.84	20231123	2630	3.23	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
16	20240730	100753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-20	5	-0.73	14200355	5168	19.03	2760	2780	2735	3580	1930	2755	2747.75	1.74	-1617	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1563	-5.17	0.65	12	0.01	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
17	20240730	090757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2765	10	2	0.36	1849860	669	2.46	2760	2780	2755	3580	1930	2755	2765.11	1.74	-4	2781	2767	2741	2727	2701	2775	2735	286	825	500	1920	5	1	57143000	1580	-5.23	0.66	12	0.00	-529.00	4216.00	3870	20231123	-28.55	2630	20231006	5.13	3705	-25.37	20240116	2680	3.17	20240722	3870	-28.55	20231123	2630	5.13	20231006	1.15	N	100130	500	285 억	993502	N	N	469	N	N
18	20240729	160741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	15	2	0.55	73990400	27019	86.52	2740	2755	2715	3560	1920	2740	2738.30	1.74	-1156	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1574	-5.21	0.65	12	0.05	-529.00	4216.00	3870	20231123	-28.81	2630	20231006	4.75	3705	-25.64	20240116	2680	2.80	20240722	3870	-28.81	20231123	2630	4.75	20231006	1.15	N	100130	500	285 억	993527	N	N	469	N	N
19	20240729	150752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	0	3	0.00	58478265	21382	68.47	2740	2750	2715	3560	1920	2740	2734.93	1.74	-778	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1566	-5.18	0.65	12	0.04	-529.00	4216.00	3870	20231123	-29.20	2630	20231006	4.18	3705	-26.05	20240116	2680	2.24	20240722	3870	-29.20	20231123	2630	4.18	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
20	20240729	140757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-5	5	-0.18	43446720	15894	50.90	2740	2750	2715	3560	1920	2740	2733.53	1.74	82	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1563	-5.17	0.65	12	0.03	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
21	20240729	130758	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-5	5	-0.18	40446240	14798	47.39	2740	2750	2715	3560	1920	2740	2733.22	1.74	468	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1563	-5.17	0.65	12	0.03	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
22	20240729	120753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-5	5	-0.18	37215065	13617	43.61	2740	2750	2715	3560	1920	2740	2732.99	1.74	468	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1563	-5.17	0.65	12	0.02	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
23	20240729	110746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-5	5	-0.18	31313095	11458	36.69	2740	2750	2715	3560	1920	2740	2732.86	1.74	536	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1563	-5.17	0.65	12	0.02	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
24	20240729	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-5	5	-0.18	15337650	5614	17.98	2740	2750	2715	3560	1920	2740	2732.04	1.74	642	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1563	-5.17	0.65	12	0.01	-529.00	4216.00	3870	20231123	-29.33	2630	20231006	3.99	3705	-26.18	20240116	2680	2.05	20240722	3870	-29.33	20231123	2630	3.99	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
25	20240729	090743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	0	3	0.00	527380	192	0.61	2740	2750	2740	3560	1920	2740	2746.77	1.74	-9	2773	2756	2738	2721	2703	2747	2712	286	820	500	1910	5	1	57143000	1566	-5.18	0.65	12	0.00	-529.00	4216.00	3870	20231123	-29.20	2630	20231006	4.18	3705	-26.05	20240116	2680	2.24	20240722	3870	-29.20	20231123	2630	4.18	20231006	1.15	N	100130	500	285 억	993527	N	N	24	N	N
26	20240726	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	-15	5	-0.54	84084440	30774	68.58	2750	2755	2720	3580	1930	2755	2732.29	1.74	-546	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1566	-5.18	0.65	12	0.05	-529.00	4216.00	3870	20231123	-29.20	2630	20231006	4.18	3705	-26.05	20240116	2680	2.24	20240722	3870	-29.20	20231123	2630	4.18	20231006	1.15	N	100130	500	285 억	993944	N	N	24	N	N
27	20240726	150741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	-25	5	-0.91	62101070	22740	50.68	2750	2755	2720	3580	1930	2755	2730.92	1.74	-505	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1560	-5.16	0.65	12	0.04	-529.00	4216.00	3870	20231123	-29.46	2630	20231006	3.80	3705	-26.32	20240116	2680	1.87	20240722	3870	-29.46	20231123	2630	3.80	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
28	20240726	140741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	-15	5	-0.54	55965740	20493	45.67	2750	2755	2720	3580	1930	2755	2730.97	1.74	-505	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1566	-5.18	0.65	12	0.04	-529.00	4216.00	3870	20231123	-29.20	2630	20231006	4.18	3705	-26.05	20240116	2680	2.24	20240722	3870	-29.20	20231123	2630	4.18	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
29	20240726	130741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2740	-15	5	-0.54	43920500	16080	35.84	2750	2755	2720	3580	1930	2755	2731.37	1.74	-496	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1566	-5.18	0.65	12	0.03	-529.00	4216.00	3870	20231123	-29.20	2630	20231006	4.18	3705	-26.05	20240116	2680	2.24	20240722	3870	-29.20	20231123	2630	4.18	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
30	20240726	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	-25	5	-0.91	39251295	14373	32.03	2750	2755	2720	3580	1930	2755	2730.90	1.74	-444	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1560	-5.16	0.65	12	0.03	-529.00	4216.00	3870	20231123	-29.46	2630	20231006	3.80	3705	-26.32	20240116	2680	1.87	20240722	3870	-29.46	20231123	2630	3.80	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
31	20240726	110743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	-25	5	-0.91	24080995	8803	19.62	2750	2755	2720	3580	1930	2755	2735.54	1.74	-439	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1560	-5.16	0.65	12	0.02	-529.00	4216.00	3870	20231123	-29.46	2630	20231006	3.80	3705	-26.32	20240116	2680	1.87	20240722	3870	-29.46	20231123	2630	3.80	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
32	20240726	100741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-35	5	-1.27	20141695	7358	16.40	2750	2755	2720	3580	1930	2755	2737.39	1.74	-437	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1554	-5.14	0.65	12	0.01	-529.00	4216.00	3870	20231123	-29.72	2630	20231006	3.42	3705	-26.59	20240116	2680	1.49	20240722	3870	-29.72	20231123	2630	3.42	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
33	20240726	090735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2750	-5	5	-0.18	616155	224	0.50	2750	2755	2750	3580	1930	2755	2750.69	1.74	-10	2808	2781	2738	2711	2668	2760	2690	286	825	500	1920	5	1	57143000	1571	-5.20	0.65	12	0.00	-529.00	4216.00	3870	20231123	-28.94	2630	20231006	4.56	3705	-25.78	20240116	2680	2.61	20240722	3870	-28.94	20231123	2630	4.56	20231006	1.15	N	100130	500	285 억	993944	N	N	204	N	N
34	20240725	160736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	-30	5	-1.08	121827215	44864	46.56	2765	2765	2695	3620	1950	2785	2715.24	1.74	1199	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1574	-5.21	0.65	12	0.08	-529.00	4216.00	3875	20230719	-28.90	2630	20231006	4.75	3705	-25.64	20240116	2680	2.80	20240722	3870	-28.81	20231123	2630	4.75	20231006	1.16	N	100130	500	285 억	992569	N	N	204	N	N
35	20240725	150747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-70	5	-2.51	104272790	38454	39.91	2765	2765	2695	3620	1950	2785	2711.62	1.74	2127	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1551	-5.13	0.64	12	0.07	-529.00	4216.00	3875	20230719	-29.94	2630	20231006	3.23	3705	-26.72	20240116	2680	1.31	20240722	3870	-29.84	20231123	2630	3.23	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
36	20240725	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	-70	5	-2.51	100325250	36998	38.40	2765	2765	2695	3620	1950	2785	2711.64	1.74	2230	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1551	-5.13	0.64	12	0.06	-529.00	4216.00	3875	20230719	-29.94	2630	20231006	3.23	3705	-26.72	20240116	2680	1.31	20240722	3870	-29.84	20231123	2630	3.23	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
37	20240725	130739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-75	5	-2.69	94446305	34829	36.15	2765	2765	2695	3620	1950	2785	2711.71	1.74	2314	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1549	-5.12	0.64	12	0.06	-529.00	4216.00	3875	20230719	-30.06	2630	20231006	3.04	3705	-26.86	20240116	2680	1.12	20240722	3870	-29.97	20231123	2630	3.04	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
38	20240725	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-85	5	-3.05	91433585	33717	34.99	2765	2765	2695	3620	1950	2785	2711.79	1.74	2339	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1543	-5.10	0.64	12	0.06	-529.00	4216.00	3875	20230719	-30.32	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240722	3870	-30.23	20231123	2630	2.66	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
39	20240725	110740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-80	5	-2.87	81533315	30049	31.19	2765	2765	2695	3620	1950	2785	2713.35	1.74	2047	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1546	-5.11	0.64	12	0.05	-529.00	4216.00	3875	20230719	-30.19	2630	20231006	2.85	3705	-26.99	20240116	2680	0.93	20240722	3870	-30.10	20231123	2630	2.85	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
40	20240725	100737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-75	5	-2.69	53480855	19660	20.40	2765	2765	2700	3620	1950	2785	2720.29	1.74	2703	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1549	-5.12	0.64	12	0.03	-529.00	4216.00	3875	20230719	-30.06	2630	20231006	3.04	3705	-26.86	20240116	2680	1.12	20240722	3870	-29.97	20231123	2630	3.04	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
41	20240725	090735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2725	-60	5	-2.15	19462485	7134	7.40	2765	2765	2720	3620	1950	2785	2728.13	1.74	5857	2891	2837	2766	2712	2641	2865	2740	286	835	500	1940	5	1	57143000	1557	-5.15	0.65	12	0.01	-529.00	4216.00	3875	20230719	-29.68	2630	20231006	3.61	3705	-26.45	20240116	2680	1.68	20240722	3870	-29.59	20231123	2630	3.61	20231006	1.16	N	100130	500	285 억	992569	N	N	84	N	N
42	20240724	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	85	2	3.15	266849970	96123	459.13	2700	2820	2695	3510	1890	2700	2776.11	1.72	11652	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1591	-5.26	0.66	12	0.17	-529.00	4216.00	3930	20230718	-29.13	2630	20231006	5.89	3705	-24.83	20240116	2680	3.92	20240722	3870	-28.04	20231123	2630	5.89	20231006	1.16	N	100130	500	285 억	981300	N	N	84	N	N
43	20240724	150743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	75	2	2.78	249491420	89886	429.34	2700	2820	2695	3510	1890	2700	2775.64	1.72	11476	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1586	-5.25	0.66	12	0.16	-529.00	4216.00	3930	20230718	-29.39	2630	20231006	5.51	3705	-25.10	20240116	2680	3.54	20240722	3870	-28.29	20231123	2630	5.51	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
44	20240724	140738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2755	55	2	2.04	231688630	83466	398.67	2700	2820	2695	3510	1890	2700	2775.84	1.72	11606	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1574	-5.21	0.65	12	0.15	-529.00	4216.00	3930	20230718	-29.90	2630	20231006	4.75	3705	-25.64	20240116	2680	2.80	20240722	3870	-28.81	20231123	2630	4.75	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
45	20240724	130744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	85	2	3.15	194946035	70171	335.17	2700	2820	2695	3510	1890	2700	2778.16	1.72	11027	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1591	-5.26	0.66	12	0.12	-529.00	4216.00	3930	20230718	-29.13	2630	20231006	5.89	3705	-24.83	20240116	2680	3.92	20240722	3870	-28.04	20231123	2630	5.89	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
46	20240724	120743	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2780	80	2	2.96	184819315	66523	317.74	2700	2820	2695	3510	1890	2700	2778.28	1.72	10827	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1589	-5.26	0.66	12	0.12	-529.00	4216.00	3930	20230718	-29.26	2630	20231006	5.70	3705	-24.97	20240116	2680	3.73	20240722	3870	-28.17	20231123	2630	5.70	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
47	20240724	110739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	85	2	3.15	177611810	63933	305.37	2700	2820	2695	3510	1890	2700	2778.09	1.72	10648	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1591	-5.26	0.66	12	0.11	-529.00	4216.00	3930	20230718	-29.13	2630	20231006	5.89	3705	-24.83	20240116	2680	3.92	20240722	3870	-28.04	20231123	2630	5.89	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
48	20240724	100801	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	90	2	3.33	151352870	54512	260.37	2700	2820	2695	3510	1890	2700	2776.51	1.72	13103	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1594	-5.27	0.66	12	0.10	-529.00	4216.00	3930	20230718	-29.01	2630	20231006	6.08	3705	-24.70	20240116	2680	4.10	20240722	3870	-27.91	20231123	2630	6.08	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
49	20240724	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	20	2	0.74	8759690	3229	15.42	2700	2720	2695	3510	1890	2700	2712.82	1.72	256	2730	2715	2700	2685	2670	2707	2677	286	810	500	1890	5	1	57143000	1554	-5.14	0.65	12	0.01	-529.00	4216.00	3930	20230718	-30.79	2630	20231006	3.42	3705	-26.59	20240116	2680	1.49	20240722	3870	-29.72	20231123	2630	3.42	20231006	1.16	N	100130	500	285 억	981300	N	N	47	N	N
50	20240723	160728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	55135090	20457	45.63	2705	2715	2685	3510	1890	2700	2695.13	1.72	-122	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1543	-5.10	0.64	12	0.04	-529.00	4216.00	3945	20230717	-31.56	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240722	3870	-30.23	20231123	2630	2.66	20231006	1.17	N	100130	500	285 억	981422	N	N	47	N	N
51	20240723	150745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	-5	5	-0.19	39593470	14700	32.79	2705	2715	2685	3510	1890	2700	2693.43	1.72	-47	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1540	-5.09	0.64	12	0.03	-529.00	4216.00	3945	20230717	-31.69	2630	20231006	2.47	3705	-27.26	20240116	2680	0.56	20240722	3870	-30.36	20231123	2630	2.47	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
52	20240723	140733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-10	5	-0.37	30999955	11506	25.66	2705	2715	2685	3510	1890	2700	2694.24	1.72	34	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1537	-5.09	0.64	12	0.02	-529.00	4216.00	3945	20230717	-31.81	2630	20231006	2.28	3705	-27.40	20240116	2680	0.37	20240722	3870	-30.49	20231123	2630	2.28	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
53	20240723	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	27004905	10022	22.35	2705	2715	2685	3510	1890	2700	2694.56	1.72	53	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1543	-5.10	0.64	12	0.02	-529.00	4216.00	3945	20230717	-31.56	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240722	3870	-30.23	20231123	2630	2.66	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
54	20240723	120734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-10	5	-0.37	23099745	8571	19.12	2705	2715	2685	3510	1890	2700	2695.11	1.72	53	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1537	-5.09	0.64	12	0.01	-529.00	4216.00	3945	20230717	-31.81	2630	20231006	2.28	3705	-27.40	20240116	2680	0.37	20240722	3870	-30.49	20231123	2630	2.28	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
55	20240723	110737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2685	-15	5	-0.56	14415835	5340	11.91	2705	2715	2685	3510	1890	2700	2699.59	1.72	-21	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1534	-5.08	0.64	12	0.01	-529.00	4216.00	3945	20230717	-31.94	2630	20231006	2.09	3705	-27.53	20240116	2680	0.19	20240722	3870	-30.62	20231123	2630	2.09	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
56	20240723	100733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	5	2	0.19	7006145	2587	5.77	2705	2715	2695	3510	1890	2700	2708.21	1.72	-17	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1546	-5.11	0.64	12	0.00	-529.00	4216.00	3945	20230717	-31.43	2630	20231006	2.85	3705	-26.99	20240116	2680	0.93	20240722	3870	-30.10	20231123	2630	2.85	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
57	20240723	090738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	15	2	0.56	598825	221	0.49	2705	2715	2705	3510	1890	2700	2709.62	1.72	-17	2766	2732	2706	2672	2646	2720	2660	286	810	500	1890	5	1	57143000	1551	-5.13	0.64	12	0.00	-529.00	4216.00	3945	20230717	-31.18	2630	20231006	3.23	3705	-26.72	20240116	2680	1.31	20240722	3870	-29.84	20231123	2630	3.23	20231006	1.17	N	100130	500	285 억	981422	N	N	86	N	N
58	20240722	160726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-15	5	-0.55	120593985	44621	81.65	2720	2740	2680	3525	1905	2715	2702.68	1.75	-16875	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1543	-5.10	0.64	12	0.08	-529.00	4216.00	4025	20230714	-32.92	2630	20231006	2.66	3705	-27.13	20240116	2680	0.75	20240722	3870	-30.23	20231123	2630	2.66	20231006	1.16	N	100130	500	285 억	998215	N	N	86	N	N
59	20240722	150733	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	-20	5	-0.74	104096440	38509	70.46	2720	2740	2680	3525	1905	2715	2703.17	1.75	-16875	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1540	-5.09	0.64	12	0.07	-529.00	4216.00	4025	20230714	-33.04	2630	20231006	2.47	3705	-27.26	20240116	2680	0.56	20240722	3870	-30.36	20231123	2630	2.47	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
60	20240722	140735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2690	-25	5	-0.92	95568010	35340	64.66	2720	2740	2680	3525	1905	2715	2704.24	1.75	-16874	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1537	-5.09	0.64	12	0.06	-529.00	4216.00	4025	20230714	-33.17	2630	20231006	2.28	3705	-27.40	20240116	2680	0.37	20240722	3870	-30.49	20231123	2630	2.28	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
61	20240722	130732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2685	-30	5	-1.10	88691475	32778	59.98	2720	2740	2685	3525	1905	2715	2705.82	1.75	-16852	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1534	-5.08	0.64	12	0.06	-529.00	4216.00	4025	20230714	-33.29	2630	20231006	2.09	3705	-27.53	20240116	2685	0.00	20240722	3870	-30.62	20231123	2630	2.09	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
62	20240722	120732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	-20	5	-0.74	81133405	29968	54.84	2720	2740	2690	3525	1905	2715	2707.33	1.75	-16852	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1540	-5.09	0.64	12	0.05	-529.00	4216.00	4025	20230714	-33.04	2630	20231006	2.47	3705	-27.26	20240116	2685	0.37	20240719	3870	-30.36	20231123	2630	2.47	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
63	20240722	110728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-15	5	-0.55	75704540	27952	51.15	2720	2740	2695	3525	1905	2715	2708.38	1.75	-15511	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1543	-5.10	0.64	12	0.05	-529.00	4216.00	4025	20230714	-32.92	2630	20231006	2.66	3705	-27.13	20240116	2685	0.56	20240719	3870	-30.23	20231123	2630	2.66	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
64	20240722	100732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	0	3	0.00	65768430	24270	44.41	2720	2740	2695	3525	1905	2715	2709.87	1.75	-14469	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1551	-5.13	0.64	12	0.04	-529.00	4216.00	4025	20230714	-32.55	2630	20231006	3.23	3705	-26.72	20240116	2685	1.12	20240719	3870	-29.84	20231123	2630	3.23	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
65	20240722	090732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	15	2	0.55	4476770	1647	3.01	2720	2730	2715	3525	1905	2715	2718.14	1.75	-618	2748	2731	2708	2691	2668	2740	2700	286	810	500	1900	5	1	57143000	1560	-5.16	0.65	12	0.00	-529.00	4216.00	4025	20230714	-32.17	2630	20231006	3.80	3705	-26.32	20240116	2685	1.68	20240719	3870	-29.46	20231123	2630	3.80	20231006	1.16	N	100130	500	285 억	998215	N	N	27	N	N
66	20240719	160714	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	15	2	0.56	146825215	54243	58.41	2695	2725	2685	3510	1890	2700	2706.66	1.74	4233	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1551	-5.13	0.64	12	0.09	-529.00	4216.00	4045	20230713	-32.88	2630	20231006	3.23	3705	-26.72	20240116	2685	1.12	20240719	3875	-29.94	20230719	2630	3.23	20231006	1.16	N	100130	500	285 억	994061	N	N	27	N	N
67	20240719	150720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	15	2	0.56	123200275	45542	49.04	2695	2725	2685	3510	1890	2700	2705.20	1.74	4227	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1551	-5.13	0.64	12	0.08	-529.00	4216.00	4045	20230713	-32.88	2630	20231006	3.23	3705	-26.72	20240116	2685	1.12	20240719	3875	-29.94	20230719	2630	3.23	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
68	20240719	140724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2695	-5	5	-0.19	78757450	29137	31.38	2695	2720	2685	3510	1890	2700	2703.00	1.74	-3530	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1540	-5.09	0.64	12	0.05	-529.00	4216.00	4045	20230713	-33.37	2630	20231006	2.47	3705	-27.26	20240116	2685	0.37	20240719	3875	-30.45	20230719	2630	2.47	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
69	20240719	130715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	61857155	22858	24.62	2695	2720	2695	3510	1890	2700	2706.15	1.74	-3464	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1543	-5.10	0.64	12	0.04	-529.00	4216.00	4045	20230713	-33.25	2630	20231006	2.66	3705	-27.13	20240116	2695	0.19	20240719	3875	-30.32	20230719	2630	2.66	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
70	20240719	120715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	10	2	0.37	50817635	18773	20.22	2695	2720	2695	3510	1890	2700	2706.95	1.74	-686	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1549	-5.12	0.64	12	0.03	-529.00	4216.00	4045	20230713	-33.00	2630	20231006	3.04	3705	-26.86	20240116	2695	0.56	20240719	3875	-30.06	20230719	2630	3.04	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
71	20240719	110722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	0	3	0.00	49073760	18129	19.52	2695	2720	2695	3510	1890	2700	2706.92	1.74	-476	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1543	-5.10	0.64	12	0.03	-529.00	4216.00	4045	20230713	-33.25	2630	20231006	2.66	3705	-27.13	20240116	2695	0.19	20240719	3875	-30.32	20230719	2630	2.66	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
72	20240719	100628	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2715	15	2	0.56	23855340	8809	9.49	2695	2720	2695	3510	1890	2700	2708.06	1.74	-293	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1551	-5.13	0.64	12	0.02	-529.00	4216.00	4045	20230713	-32.88	2630	20231006	3.23	3705	-26.72	20240116	2695	0.74	20240719	3875	-29.94	20230719	2630	3.23	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
73	20240719	090729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	20	2	0.74	2515455	932	1.00	2695	2720	2695	3510	1890	2700	2698.99	1.74	-4	2806	2752	2726	2672	2646	2740	2660	286	810	500	1890	5	1	57143000	1554	-5.14	0.65	12	0.00	-529.00	4216.00	4045	20230713	-32.76	2630	20231006	3.42	3705	-26.59	20240116	2695	0.93	20240719	3875	-29.81	20230719	2630	3.42	20231006	1.16	N	100130	500	285 억	994061	N	N	109	N	N
74	20240718	160708	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2700	-80	5	-2.88	250854550	92426	233.94	2780	2780	2700	3610	1950	2780	2714.11	1.75	-4370	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1543	-5.10	0.64	12	0.16	-529.00	4216.00	4045	20230713	-33.25	2630	20231006	2.66	3705	-27.13	20240116	2700	0.00	20240718	3930	-31.30	20230718	2630	2.66	20231006	1.16	N	100130	500	285 억	998431	N	N	109	N	N
75	20240718	150715	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-75	5	-2.70	206433845	75975	192.30	2780	2780	2700	3610	1950	2780	2717.13	1.75	-4358	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1546	-5.11	0.64	12	0.13	-529.00	4216.00	4045	20230713	-33.13	2630	20231006	2.85	3705	-26.99	20240116	2700	0.19	20240718	3930	-31.17	20230718	2630	2.85	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
76	20240718	140710	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-75	5	-2.70	174766015	64267	162.66	2780	2780	2700	3610	1950	2780	2719.37	1.75	-3108	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1546	-5.11	0.64	12	0.11	-529.00	4216.00	4045	20230713	-33.13	2630	20231006	2.85	3705	-26.99	20240116	2700	0.19	20240718	3930	-31.17	20230718	2630	2.85	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
77	20240718	130711	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2710	-70	5	-2.52	142550035	52355	132.51	2780	2780	2700	3610	1950	2780	2722.76	1.75	-3108	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1549	-5.12	0.64	12	0.09	-529.00	4216.00	4045	20230713	-33.00	2630	20231006	3.04	3705	-26.86	20240116	2700	0.37	20240718	3930	-31.04	20230718	2630	3.04	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
78	20240718	120713	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2705	-75	5	-2.70	131426845	48242	122.10	2780	2780	2705	3610	1950	2780	2724.32	1.75	-3098	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1546	-5.11	0.64	12	0.08	-529.00	4216.00	4045	20230713	-33.13	2630	20231006	2.85	3705	-26.99	20240116	2705	0.00	20240718	3930	-31.17	20230718	2630	2.85	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
79	20240718	110716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2720	-60	5	-2.16	103880375	38084	96.39	2780	2780	2720	3610	1950	2780	2727.66	1.75	-2543	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1554	-5.14	0.65	12	0.07	-529.00	4216.00	4045	20230713	-32.76	2630	20231006	3.42	3705	-26.59	20240116	2720	0.00	20240718	3930	-30.79	20230718	2630	3.42	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
80	20240718	100718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2730	-50	5	-1.80	73656185	26988	68.31	2780	2780	2720	3610	1950	2780	2729.22	1.75	-1543	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1560	-5.16	0.65	12	0.05	-529.00	4216.00	4045	20230713	-32.51	2630	20231006	3.80	3705	-26.32	20240116	2720	0.37	20240718	3930	-30.53	20230718	2630	3.80	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
81	20240718	090718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2735	-45	5	-1.62	11361105	4136	10.47	2780	2780	2730	3610	1950	2780	2746.88	1.75	-743	2813	2796	2783	2766	2753	2790	2760	286	830	500	1940	5	1	57143000	1563	-5.17	0.65	12	0.01	-529.00	4216.00	4045	20230713	-32.39	2630	20231006	3.99	3705	-26.18	20240116	2730	0.18	20240718	3930	-30.41	20230718	2630	3.99	20231006	1.16	N	100130	500	285 억	998431	N	N	324	N	N
82	20240717	160747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2780	-15	5	-0.54	105323415	37836	43.74	2800	2800	2770	3630	1960	2795	2783.57	1.76	-7621	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1589	-5.26	0.66	12	0.07	-529.00	4216.00	4045	20230713	-31.27	2630	20231006	5.70	3705	-24.97	20240116	2745	1.28	20240306	3945	-29.53	20230717	2630	5.70	20231006	1.16	N	100130	500	285 억	1006032	N	N	324	N	N
83	20240717	150750	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-20	5	-0.72	83140985	29846	34.50	2800	2800	2770	3630	1960	2795	2785.51	1.76	-7485	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1586	-5.25	0.66	12	0.05	-529.00	4216.00	4045	20230713	-31.40	2630	20231006	5.51	3705	-25.10	20240116	2745	1.09	20240306	3945	-29.66	20230717	2630	5.51	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
84	20240717	140747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	-10	5	-0.36	67657010	24269	28.05	2800	2800	2775	3630	1960	2795	2787.64	1.76	-4676	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1591	-5.26	0.66	12	0.04	-529.00	4216.00	4045	20230713	-31.15	2630	20231006	5.89	3705	-24.83	20240116	2745	1.46	20240306	3945	-29.40	20230717	2630	5.89	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
85	20240717	130747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	0	3	0.00	56087920	20109	23.24	2800	2800	2775	3630	1960	2795	2789.05	1.76	-2442	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1597	-5.28	0.66	12	0.04	-529.00	4216.00	4045	20230713	-30.90	2630	20231006	6.27	3705	-24.56	20240116	2745	1.82	20240306	3945	-29.15	20230717	2630	6.27	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
86	20240717	120748	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	0	3	0.00	53067305	19026	21.99	2800	2800	2775	3630	1960	2795	2789.04	1.76	-2057	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1597	-5.28	0.66	12	0.03	-529.00	4216.00	4045	20230713	-30.90	2630	20231006	6.27	3705	-24.56	20240116	2745	1.82	20240306	3945	-29.15	20230717	2630	6.27	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
87	20240717	110747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-5	5	-0.18	41313420	14812	17.12	2800	2800	2775	3630	1960	2795	2788.98	1.76	-1418	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1594	-5.27	0.66	12	0.03	-529.00	4216.00	4045	20230713	-31.03	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	3945	-29.28	20230717	2630	6.08	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
88	20240717	100747	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	0	3	0.00	22599820	8090	9.35	2800	2800	2785	3630	1960	2795	2793.45	1.76	-355	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1597	-5.28	0.66	12	0.01	-529.00	4216.00	4045	20230713	-30.90	2630	20231006	6.27	3705	-24.56	20240116	2745	1.82	20240306	3945	-29.15	20230717	2630	6.27	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
89	20240717	090618	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	5	2	0.18	3570295	1276	1.47	2800	2800	2795	3630	1960	2795	2799.99	1.76	-14	2895	2845	2810	2760	2725	2827	2742	286	835	500	1950	5	1	57143000	1600	-5.29	0.66	12	0.00	-529.00	4216.00	4045	20230713	-30.78	2630	20231006	6.46	3705	-24.43	20240116	2745	2.00	20240306	3945	-29.02	20230717	2630	6.46	20231006	1.16	N	100130	500	285 억	1006032	N	N	348	N	N
90	20240716	160749	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	-55	5	-1.93	241281630	86298	161.31	2860	2860	2775	3705	1995	2850	2795.91	1.79	-16279	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1597	-5.28	0.66	12	0.15	-529.00	4216.00	4045	20230713	-30.90	2630	20231006	6.27	3705	-24.56	20240116	2745	1.82	20240306	3945	-29.15	20230717	2630	6.27	20231006	1.16	N	100130	500	285 억	1022277	N	N	348	N	N
91	20240716	150757	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2785	-65	5	-2.28	222906880	79715	149.01	2860	2860	2775	3705	1995	2850	2796.30	1.79	-16117	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1591	-5.26	0.66	12	0.14	-529.00	4216.00	4045	20230713	-31.15	2630	20231006	5.89	3705	-24.83	20240116	2745	1.46	20240306	3945	-29.40	20230717	2630	5.89	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
92	20240716	140753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-60	5	-2.11	172400430	61554	115.06	2860	2860	2780	3705	1995	2850	2800.80	1.79	-16001	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1594	-5.27	0.66	12	0.11	-529.00	4216.00	4045	20230713	-31.03	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	3945	-29.28	20230717	2630	6.08	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
93	20240716	130754	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2795	-55	5	-1.93	149529460	53357	99.74	2860	2860	2780	3705	1995	2850	2802.43	1.79	-16001	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1597	-5.28	0.66	12	0.09	-529.00	4216.00	4045	20230713	-30.90	2630	20231006	6.27	3705	-24.56	20240116	2745	1.82	20240306	3945	-29.15	20230717	2630	6.27	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
94	20240716	120752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-60	5	-2.11	145613510	51954	97.12	2860	2860	2780	3705	1995	2850	2802.74	1.79	-15727	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1594	-5.27	0.66	12	0.09	-529.00	4216.00	4045	20230713	-31.03	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	3945	-29.28	20230717	2630	6.08	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
95	20240716	110752	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-60	5	-2.11	121685125	43373	81.08	2860	2860	2785	3705	1995	2850	2805.55	1.79	-15877	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1594	-5.27	0.66	12	0.08	-529.00	4216.00	4045	20230713	-31.03	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	3945	-29.28	20230717	2630	6.08	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
96	20240716	100753	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-50	5	-1.75	84187365	29952	55.99	2860	2860	2790	3705	1995	2850	2810.74	1.79	-15854	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1600	-5.29	0.66	12	0.05	-529.00	4216.00	4045	20230713	-30.78	2630	20231006	6.46	3705	-24.43	20240116	2745	2.00	20240306	3945	-29.02	20230717	2630	6.46	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
97	20240716	090751	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-20	5	-0.70	8115115	2847	5.32	2860	2860	2825	3705	1995	2850	2850.41	1.79	-447	2886	2867	2846	2827	2806	2857	2817	286	855	500	1990	5	1	57143000	1617	-5.35	0.67	12	0.00	-529.00	4216.00	4045	20230713	-30.04	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	3945	-28.26	20230717	2630	7.60	20231006	1.16	N	100130	500	285 억	1022277	N	N	305	N	N
98	20240715	160740	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-15	5	-0.52	151145995	53268	79.19	2865	2865	2825	3720	2010	2865	2837.44	1.79	-14	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1629	-5.39	0.68	12	0.09	-529.00	4216.00	4045	20230713	-29.54	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	3945	-27.76	20230717	2630	8.37	20231006	1.16	N	100130	500	285 억	1022291	N	N	305	N	N
99	20240715	150746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-30	5	-1.05	112962575	39831	59.21	2865	2865	2825	3720	2010	2865	2836.05	1.79	293	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1620	-5.36	0.67	12	0.07	-529.00	4216.00	4045	20230713	-29.91	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	3945	-28.14	20230717	2630	7.79	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
100	20240715	140744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-35	5	-1.22	93378620	32923	48.94	2865	2865	2825	3720	2010	2865	2836.27	1.79	365	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1617	-5.35	0.67	12	0.06	-529.00	4216.00	4045	20230713	-30.04	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	3945	-28.26	20230717	2630	7.60	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
101	20240715	130745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-30	5	-1.05	76971735	27125	40.32	2865	2865	2830	3720	2010	2865	2837.67	1.79	365	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1620	-5.36	0.67	12	0.05	-529.00	4216.00	4045	20230713	-29.91	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	3945	-28.14	20230717	2630	7.79	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
102	20240715	120744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	-20	5	-0.70	70330085	24783	36.84	2865	2865	2830	3720	2010	2865	2837.84	1.79	376	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1626	-5.38	0.67	12	0.04	-529.00	4216.00	4045	20230713	-29.67	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	3945	-27.88	20230717	2630	8.17	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
103	20240715	110744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	-20	5	-0.70	45399625	15990	23.77	2865	2865	2830	3720	2010	2865	2839.25	1.79	791	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1626	-5.38	0.67	12	0.03	-529.00	4216.00	4045	20230713	-29.67	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	3945	-27.88	20230717	2630	8.17	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
104	20240715	100744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-15	5	-0.52	34264150	12063	17.93	2865	2865	2830	3720	2010	2865	2840.43	1.79	1470	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1629	-5.39	0.68	12	0.02	-529.00	4216.00	4045	20230713	-29.54	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	3945	-27.76	20230717	2630	8.37	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
105	20240715	090745	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-25	5	-0.87	11158960	3923	5.83	2865	2865	2840	3720	2010	2865	2844.50	1.79	598	2898	2881	2863	2846	2828	2890	2855	286	855	500	2000	5	1	57143000	1623	-5.37	0.67	12	0.01	-529.00	4216.00	4045	20230713	-29.79	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	3945	-28.01	20230717	2630	7.98	20231006	1.16	N	100130	500	285 억	1022291	N	N	83	N	N
106	20240712	160738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-5	5	-0.17	191746235	67026	124.26	2855	2880	2845	3730	2010	2870	2860.76	1.76	15874	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1637	-5.42	0.68	12	0.12	-529.00	4216.00	4180	20230706	-31.46	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.16	N	100130	500	285 억	1006426	N	N	83	N	N
107	20240712	150744	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-5	5	-0.17	170517765	59615	110.53	2855	2880	2845	3730	2010	2870	2860.32	1.76	17184	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1637	-5.42	0.68	12	0.10	-529.00	4216.00	4180	20230706	-31.46	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
108	20240712	140746	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-10	5	-0.35	132843595	46416	86.05	2855	2880	2845	3730	2010	2870	2862.02	1.76	16250	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1634	-5.41	0.68	12	0.08	-529.00	4216.00	4180	20230706	-31.58	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
109	20240712	130741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-5	5	-0.17	114697355	40073	74.29	2855	2880	2845	3730	2010	2870	2862.21	1.76	16250	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1637	-5.42	0.68	12	0.07	-529.00	4216.00	4180	20230706	-31.46	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
110	20240712	120742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	0	3	0.00	110308085	38541	71.45	2855	2880	2845	3730	2010	2870	2862.10	1.76	15732	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1640	-5.43	0.68	12	0.07	-529.00	4216.00	4180	20230706	-31.34	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
111	20240712	110739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-10	5	-0.35	109585600	38289	70.99	2855	2880	2845	3730	2010	2870	2862.06	1.76	15732	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1634	-5.41	0.68	12	0.07	-529.00	4216.00	4180	20230706	-31.58	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
112	20240712	100742	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-10	5	-0.35	91606300	32012	59.35	2855	2880	2845	3730	2010	2870	2861.62	1.76	17210	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1634	-5.41	0.68	12	0.06	-529.00	4216.00	4180	20230706	-31.58	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
113	20240712	090738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-20	5	-0.70	45989485	16108	29.86	2855	2865	2845	3730	2010	2870	2855.07	1.76	7699	2903	2886	2863	2846	2823	2875	2835	286	860	500	2000	5	1	57143000	1629	-5.39	0.68	12	0.03	-529.00	4216.00	4180	20230706	-31.82	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.16	N	100130	500	285 억	1006426	N	N	324	N	N
114	20240711	160735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-5	5	-0.17	153485985	53775	231.18	2880	2880	2840	3735	2015	2875	2854.21	1.76	235	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1640	-5.43	0.68	12	0.09	-529.00	4216.00	4290	20230705	-33.10	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.17	N	100130	500	285 억	1006140	N	N	324	N	N
115	20240711	150741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-15	5	-0.52	132583030	46487	199.85	2880	2880	2840	3735	2015	2875	2852.05	1.76	431	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1634	-5.41	0.68	12	0.08	-529.00	4216.00	4290	20230705	-33.33	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
116	20240711	140741	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-25	5	-0.87	89073835	31207	134.16	2880	2880	2845	3735	2015	2875	2854.29	1.76	-1578	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1629	-5.39	0.68	12	0.05	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
117	20240711	130739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-20	5	-0.70	74685245	26154	112.44	2880	2880	2845	3735	2015	2875	2855.60	1.76	-1578	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1631	-5.40	0.68	12	0.05	-529.00	4216.00	4290	20230705	-33.45	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	4045	-29.42	20230713	2630	8.56	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
118	20240711	120739	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	-30	5	-1.04	61702750	21599	92.85	2880	2880	2845	3735	2015	2875	2856.74	1.76	-629	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1626	-5.38	0.67	12	0.04	-529.00	4216.00	4290	20230705	-33.68	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	4045	-29.67	20230713	2630	8.17	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
119	20240711	110736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	-25	5	-0.87	56261760	19691	84.65	2880	2880	2845	3735	2015	2875	2857.23	1.76	-629	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1629	-5.39	0.68	12	0.03	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
120	20240711	100738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-10	5	-0.35	26389000	9215	39.62	2880	2880	2855	3735	2015	2875	2863.70	1.76	-129	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1637	-5.42	0.68	12	0.02	-529.00	4216.00	4290	20230705	-33.22	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
121	20240711	090735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-5	5	-0.17	658135	229	0.98	2880	2880	2870	3735	2015	2875	2873.95	1.76	-129	2895	2885	2870	2860	2845	2890	2865	286	860	500	2010	5	1	57143000	1640	-5.43	0.68	12	0.00	-529.00	4216.00	4290	20230705	-33.10	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.17	N	100130	500	285 억	1006140	N	N	312	N	N
122	20240710	160734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	0	3	0.00	62865260	21935	56.36	2855	2880	2855	3735	2015	2875	2865.89	1.76	-1376	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1643	-5.43	0.68	12	0.04	-529.00	4216.00	4290	20230705	-32.98	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4045	-28.92	20230713	2630	9.32	20231006	1.26	N	100130	500	285 억	1006497	N	N	312	N	N
123	20240710	150736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-10	5	-0.35	42155305	14728	37.84	2855	2880	2855	3735	2015	2875	2862.26	1.76	-1201	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1637	-5.42	0.68	12	0.03	-529.00	4216.00	4290	20230705	-33.22	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
124	20240710	140735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-15	5	-0.52	36338070	12695	32.62	2855	2880	2855	3735	2015	2875	2862.39	1.76	-673	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1634	-5.41	0.68	12	0.02	-529.00	4216.00	4290	20230705	-33.33	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
125	20240710	130735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	-20	5	-0.70	32870330	11481	29.50	2855	2880	2855	3735	2015	2875	2863.02	1.76	-523	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1631	-5.40	0.68	12	0.02	-529.00	4216.00	4290	20230705	-33.45	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	4045	-29.42	20230713	2630	8.56	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
126	20240710	120735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-5	5	-0.17	25350915	8852	22.75	2855	2880	2855	3735	2015	2875	2863.86	1.76	-410	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1640	-5.43	0.68	12	0.02	-529.00	4216.00	4290	20230705	-33.10	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
127	20240710	110735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-15	5	-0.52	19152825	6689	17.19	2855	2880	2855	3735	2015	2875	2863.33	1.76	-260	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1634	-5.41	0.68	12	0.01	-529.00	4216.00	4290	20230705	-33.33	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
128	20240710	100731	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-5	5	-0.17	14917865	5211	13.39	2855	2880	2855	3735	2015	2875	2862.76	1.76	-60	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1640	-5.43	0.68	12	0.01	-529.00	4216.00	4290	20230705	-33.10	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
129	20240710	090736	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-15	5	-0.52	6515365	2282	5.86	2855	2860	2855	3735	2015	2875	2855.11	1.76	0	2905	2890	2860	2845	2815	2897	2852	286	860	500	2010	5	1	57143000	1634	-5.41	0.68	12	0.00	-529.00	4216.00	4290	20230705	-33.33	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.26	N	100130	500	285 억	1006497	N	N	2	N	N
130	20240709	160732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	25	2	0.88	110896495	38762	46.83	2835	2875	2830	3705	1995	2850	2860.91	1.76	2257	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1643	-5.43	0.68	12	0.07	-529.00	4216.00	4290	20230705	-32.98	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4045	-28.92	20230713	2630	9.32	20231006	1.26	N	100130	500	285 억	1004341	N	N	2	N	N
131	20240709	150734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	15	2	0.53	94114270	32923	39.78	2835	2870	2830	3705	1995	2850	2858.62	1.76	2276	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1637	-5.42	0.68	12	0.06	-529.00	4216.00	4290	20230705	-33.22	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
132	20240709	140734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	15	2	0.53	86600135	30297	36.60	2835	2870	2830	3705	1995	2850	2858.37	1.76	2276	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1637	-5.42	0.68	12	0.05	-529.00	4216.00	4290	20230705	-33.22	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
133	20240709	130737	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	10	2	0.35	61816390	21639	26.14	2835	2870	2830	3705	1995	2850	2856.71	1.76	261	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1634	-5.41	0.68	12	0.04	-529.00	4216.00	4290	20230705	-33.33	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4045	-29.30	20230713	2630	8.75	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
134	20240709	120738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	5	2	0.18	57808780	20235	24.45	2835	2870	2830	3705	1995	2850	2856.87	1.76	261	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1631	-5.40	0.68	12	0.04	-529.00	4216.00	4290	20230705	-33.45	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	4045	-29.42	20230713	2630	8.56	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
135	20240709	110738	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	15	2	0.53	41496800	14525	17.55	2835	2870	2830	3705	1995	2850	2856.92	1.76	1812	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1637	-5.42	0.68	12	0.03	-529.00	4216.00	4290	20230705	-33.22	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4045	-29.17	20230713	2630	8.94	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
136	20240709	100735	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	20	2	0.70	33085380	11592	14.01	2835	2870	2830	3705	1995	2850	2854.16	1.76	1812	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1640	-5.43	0.68	12	0.02	-529.00	4216.00	4290	20230705	-33.10	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4045	-29.05	20230713	2630	9.13	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
137	20240709	090734	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-15	5	-0.53	4701790	1659	2.00	2835	2850	2830	3705	1995	2850	2834.11	1.76	-74	2933	2891	2858	2816	2783	2912	2837	286	855	500	1990	5	1	57143000	1620	-5.36	0.67	12	0.00	-529.00	4216.00	4290	20230705	-33.92	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	4045	-29.91	20230713	2630	7.79	20231006	1.26	N	100130	500	285 억	1004341	N	N	0	N	N
138	20240708	160729	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	235462205	82454	134.93	2825	2900	2825	3640	1960	2800	2855.69	1.74	8084	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1629	-5.39	0.68	12	0.14	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
139	20240708	150730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2845	45	2	1.61	212768350	74489	121.90	2825	2900	2825	3640	1960	2800	2856.37	1.74	7573	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1626	-5.38	0.67	12	0.13	-529.00	4216.00	4290	20230705	-33.68	2630	20231006	8.17	3705	-23.21	20240116	2745	3.64	20240306	4045	-29.67	20230713	2630	8.17	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
140	20240708	140732	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	204402565	71550	117.09	2825	2900	2825	3640	1960	2800	2856.78	1.74	7573	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1629	-5.39	0.68	12	0.13	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
141	20240708	130728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	191178690	66909	109.49	2825	2900	2825	3640	1960	2800	2857.29	1.74	7573	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1629	-5.39	0.68	12	0.12	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
142	20240708	120730	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2850	50	2	1.79	180851640	63281	103.56	2825	2900	2825	3640	1960	2800	2857.91	1.74	7344	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1629	-5.39	0.68	12	0.11	-529.00	4216.00	4290	20230705	-33.57	2630	20231006	8.37	3705	-23.08	20240116	2745	3.83	20240306	4045	-29.54	20230713	2630	8.37	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
143	20240708	110728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	30	2	1.07	171879820	60126	98.39	2825	2900	2825	3640	1960	2800	2858.66	1.74	7344	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1617	-5.35	0.67	12	0.11	-529.00	4216.00	4290	20230705	-34.03	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	4045	-30.04	20230713	2630	7.60	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
144	20240708	100728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2855	55	2	1.96	150168590	52479	85.88	2825	2900	2825	3640	1960	2800	2861.50	1.74	7344	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1631	-5.40	0.68	12	0.09	-529.00	4216.00	4290	20230705	-33.45	2630	20231006	8.56	3705	-22.94	20240116	2745	4.01	20240306	4045	-29.42	20230713	2630	8.56	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
145	20240708	090728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	35	2	1.25	105963880	36943	60.46	2825	2900	2825	3640	1960	2800	2868.31	1.74	8916	2846	2822	2796	2772	2746	2810	2760	286	840	500	1960	5	1	57143000	1620	-5.36	0.67	12	0.06	-529.00	4216.00	4290	20230705	-33.92	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	4045	-29.91	20230713	2630	7.79	20231006	1.25	N	100130	500	285 억	996257	N	N	1	N	N
146	20240705	160725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-15	5	-0.53	170347525	60980	82.82	2815	2820	2770	3655	1975	2815	2793.46	1.75	-6031	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1600	-5.29	0.66	12	0.11	-529.00	4216.00	4290	20230705	-34.73	2630	20231006	6.46	3705	-24.43	20240116	2745	2.00	20240306	4290	-34.73	20230705	2630	6.46	20231006	1.27	N	100130	500	285 억	1002288	N	N	1	N	N
147	20240705	150728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2790	-25	5	-0.89	149583495	53550	72.73	2815	2820	2770	3655	1975	2815	2793.34	1.75	-5931	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1594	-5.27	0.66	12	0.09	-529.00	4216.00	4290	20230705	-34.97	2630	20231006	6.08	3705	-24.70	20240116	2745	1.64	20240306	4290	-34.97	20230705	2630	6.08	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
148	20240705	140728	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2780	-35	5	-1.24	139094570	49790	67.62	2815	2820	2770	3655	1975	2815	2793.62	1.75	-4638	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1589	-5.26	0.66	12	0.09	-529.00	4216.00	4290	20230705	-35.20	2630	20231006	5.70	3705	-24.97	20240116	2745	1.28	20240306	4290	-35.20	20230705	2630	5.70	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
149	20240705	130727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2775	-40	5	-1.42	118312510	42312	57.47	2815	2820	2770	3655	1975	2815	2796.19	1.75	-3831	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1586	-5.25	0.66	12	0.07	-529.00	4216.00	4290	20230705	-35.31	2630	20231006	5.51	3705	-25.10	20240116	2745	1.09	20240306	4290	-35.31	20230705	2630	5.51	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
150	20240705	120727	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2800	-15	5	-0.53	84097050	30023	40.78	2815	2820	2780	3655	1975	2815	2801.09	1.75	-3296	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1600	-5.29	0.66	12	0.05	-529.00	4216.00	4290	20230705	-34.73	2630	20231006	6.46	3705	-24.43	20240116	2745	2.00	20240306	4290	-34.73	20230705	2630	6.46	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
151	20240705	110725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	0	3	0.00	46361710	16527	22.45	2815	2820	2790	3655	1975	2815	2805.21	1.75	-3436	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1609	-5.32	0.67	12	0.03	-529.00	4216.00	4290	20230705	-34.38	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	4290	-34.38	20230705	2630	7.03	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
152	20240705	100725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2820	5	2	0.18	22214860	7910	10.74	2815	2820	2805	3655	1975	2815	2808.45	1.75	-1770	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1611	-5.33	0.67	12	0.01	-529.00	4216.00	4290	20230705	-34.27	2630	20231006	7.22	3705	-23.89	20240116	2745	2.73	20240306	4290	-34.27	20230705	2630	7.22	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
153	20240705	090726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	0	3	0.00	593965	211	0.29	2815	2815	2815	3655	1975	2815	2815.00	1.75	0	2871	2842	2821	2792	2771	2832	2782	286	840	500	1970	5	1	57143000	1609	-5.32	0.67	12	0.00	-529.00	4216.00	4290	20230705	-34.38	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	4290	-34.38	20230705	2630	7.03	20231006	1.27	N	100130	500	285 억	1002288	N	N	55	N	N
154	20240704	160722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-25	5	-0.88	205317800	73000	85.36	2830	2850	2800	3690	1990	2840	2812.37	1.76	-5839	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1609	-5.32	0.67	12	0.13	-529.00	4216.00	4340	20230628	-35.14	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	4290	-34.38	20230705	2630	7.03	20231006	1.27	N	100130	500	285 억	1008127	N	N	55	N	N
155	20240704	150726	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2810	-30	5	-1.06	173984365	61863	72.34	2830	2850	2800	3690	1990	2840	2812.36	1.76	-5114	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1606	-5.31	0.67	12	0.11	-529.00	4216.00	4340	20230628	-35.25	2630	20231006	6.84	3705	-24.16	20240116	2745	2.37	20240306	4290	-34.50	20230705	2630	6.84	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
156	20240704	140725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2805	-35	5	-1.23	154843745	55032	64.35	2830	2850	2800	3690	1990	2840	2813.65	1.76	-4777	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1603	-5.30	0.67	12	0.10	-529.00	4216.00	4340	20230628	-35.37	2630	20231006	6.65	3705	-24.29	20240116	2745	2.19	20240306	4290	-34.62	20230705	2630	6.65	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
157	20240704	130725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2810	-30	5	-1.06	146600170	52094	60.92	2830	2850	2800	3690	1990	2840	2814.09	1.76	-2800	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1606	-5.31	0.67	12	0.09	-529.00	4216.00	4340	20230628	-35.25	2630	20231006	6.84	3705	-24.16	20240116	2745	2.37	20240306	4290	-34.50	20230705	2630	6.84	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
158	20240704	120724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2805	-35	5	-1.23	130810245	46457	54.32	2830	2850	2800	3690	1990	2840	2815.67	1.76	-2694	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1603	-5.30	0.67	12	0.08	-529.00	4216.00	4340	20230628	-35.37	2630	20231006	6.65	3705	-24.29	20240116	2745	2.19	20240306	4290	-34.62	20230705	2630	6.65	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
159	20240704	110724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2810	-30	5	-1.06	89139410	31593	36.94	2830	2850	2805	3690	1990	2840	2821.43	1.76	-1370	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1606	-5.31	0.67	12	0.06	-529.00	4216.00	4340	20230628	-35.25	2630	20231006	6.84	3705	-24.16	20240116	2745	2.37	20240306	4290	-34.50	20230705	2630	6.84	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
160	20240704	100724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2830	-10	5	-0.35	51611650	18272	21.37	2830	2850	2810	3690	1990	2840	2824.53	1.76	-705	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1617	-5.35	0.67	12	0.03	-529.00	4216.00	4340	20230628	-34.79	2630	20231006	7.60	3705	-23.62	20240116	2745	3.10	20240306	4290	-34.03	20230705	2630	7.60	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
161	20240704	090725	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-5	5	-0.18	8583530	3031	3.54	2830	2835	2830	3690	1990	2840	2831.60	1.76	7	2896	2867	2841	2812	2786	2855	2800	286	850	500	1980	5	1	57143000	1620	-5.36	0.67	12	0.01	-529.00	4216.00	4340	20230628	-34.68	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	4290	-33.92	20230705	2630	7.79	20231006	1.27	N	100130	500	285 억	1008127	N	N	157	N	N
162	20240703	160721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-20	5	-0.70	231749720	81911	137.19	2855	2870	2815	3715	2005	2860	2829.26	1.75	5467	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1623	-5.37	0.67	12	0.14	-529.00	4216.00	4340	20230628	-34.56	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	999031	N	N	157	N	N
163	20240703	150723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-25	5	-0.87	215264185	76105	127.47	2855	2870	2815	3715	2005	2860	2828.52	1.75	5558	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1620	-5.36	0.67	12	0.13	-529.00	4216.00	4340	20230628	-34.68	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	4290	-33.92	20230705	2630	7.79	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
164	20240703	140723	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2820	-40	5	-1.40	135367330	47792	80.05	2855	2870	2815	3715	2005	2860	2832.43	1.75	-15498	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1611	-5.33	0.67	12	0.08	-529.00	4216.00	4340	20230628	-35.02	2630	20231006	7.22	3705	-23.89	20240116	2745	2.73	20240306	4290	-34.27	20230705	2630	7.22	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
165	20240703	130722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2815	-45	5	-1.57	117095820	41309	69.19	2855	2870	2815	3715	2005	2860	2834.63	1.75	-15486	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1609	-5.32	0.67	12	0.07	-529.00	4216.00	4340	20230628	-35.14	2630	20231006	7.03	3705	-24.02	20240116	2745	2.55	20240306	4290	-34.38	20230705	2630	7.03	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
166	20240703	120722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2825	-35	5	-1.22	103460145	36471	61.09	2855	2870	2820	3715	2005	2860	2836.78	1.75	-15273	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1614	-5.34	0.67	12	0.06	-529.00	4216.00	4340	20230628	-34.91	2630	20231006	7.41	3705	-23.75	20240116	2745	2.91	20240306	4290	-34.15	20230705	2630	7.41	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
167	20240703	110724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-20	5	-0.70	74864880	26349	44.13	2855	2870	2820	3715	2005	2860	2841.28	1.75	-8878	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1623	-5.37	0.67	12	0.05	-529.00	4216.00	4340	20230628	-34.56	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
168	20240703	100724	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	10	2	0.35	22430835	7846	13.14	2855	2870	2850	3715	2005	2860	2858.89	1.75	-746	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1640	-5.43	0.68	12	0.01	-529.00	4216.00	4340	20230628	-33.87	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4290	-33.10	20230705	2630	9.13	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
169	20240703	090721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	0	3	0.00	3586420	1256	2.10	2855	2860	2850	3715	2005	2860	2855.43	1.75	-686	2926	2892	2856	2822	2786	2875	2805	286	855	500	2000	5	1	57143000	1634	-5.41	0.68	12	0.00	-529.00	4216.00	4340	20230628	-34.10	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4290	-33.33	20230705	2630	8.75	20231006	1.27	N	100130	500	285 억	999031	N	N	727	N	N
170	20240702	160720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2860	-25	5	-0.87	169239370	59560	74.94	2890	2890	2820	3750	2020	2885	2841.34	1.77	-12775	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1634	-5.41	0.68	12	0.10	-529.00	4216.00	4400	20230626	-35.00	2630	20231006	8.75	3705	-22.81	20240116	2745	4.19	20240306	4290	-33.33	20230705	2630	8.75	20231006	1.27	N	100130	500	285 억	1011806	N	N	727	N	N
171	20240702	150721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-45	5	-1.56	151830630	53467	67.28	2890	2890	2820	3750	2020	2885	2839.71	1.77	-12665	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1623	-5.37	0.67	12	0.09	-529.00	4216.00	4400	20230626	-35.45	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
172	20240702	140721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-45	5	-1.56	139326140	49054	61.72	2890	2890	2820	3750	2020	2885	2840.26	1.77	-12655	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1623	-5.37	0.67	12	0.09	-529.00	4216.00	4400	20230626	-35.45	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
173	20240702	130721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2835	-50	5	-1.73	120122665	42273	53.19	2890	2890	2820	3750	2020	2885	2841.59	1.77	-12095	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1620	-5.36	0.67	12	0.07	-529.00	4216.00	4400	20230626	-35.57	2630	20231006	7.79	3705	-23.48	20240116	2745	3.28	20240306	4290	-33.92	20230705	2630	7.79	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
174	20240702	120721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-45	5	-1.56	114495045	40288	50.69	2890	2890	2820	3750	2020	2885	2841.91	1.77	-11870	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1623	-5.37	0.67	12	0.07	-529.00	4216.00	4400	20230626	-35.45	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
175	20240702	110720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-45	5	-1.56	78594985	27623	34.76	2890	2890	2820	3750	2020	2885	2845.27	1.77	-10117	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1623	-5.37	0.67	12	0.05	-529.00	4216.00	4400	20230626	-35.45	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
176	20240702	100721	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2840	-45	5	-1.56	60407250	21212	26.69	2890	2890	2820	3750	2020	2885	2847.79	1.77	-10130	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1623	-5.37	0.67	12	0.04	-529.00	4216.00	4400	20230626	-35.45	2630	20231006	7.98	3705	-23.35	20240116	2745	3.46	20240306	4290	-33.80	20230705	2630	7.98	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
177	20240702	090722	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-10	5	-0.35	4593565	1594	2.01	2890	2890	2875	3750	2020	2885	2881.78	1.77	-183	2928	2906	2883	2861	2838	2895	2850	286	865	500	2010	5	1	57143000	1643	-5.43	0.68	12	0.00	-529.00	4216.00	4400	20230626	-34.66	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4290	-32.98	20230705	2630	9.32	20231006	1.27	N	100130	500	285 억	1011806	N	N	1	N	N
178	20240701	160718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2885	-35	5	-1.20	227986900	79314	203.12	2905	2905	2860	3795	2045	2920	2874.48	1.77	-2402	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1649	-5.45	0.68	12	0.14	-529.00	4216.00	4405	20230623	-34.51	2630	20231006	9.70	3705	-22.13	20240116	2745	5.10	20240306	4290	-32.75	20230705	2630	9.70	20231006	1.27	N	100130	500	285 억	1014208	N	N	1	N	N
179	20240701	150720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2870	-50	5	-1.71	182861860	63629	162.95	2905	2905	2860	3795	2045	2920	2873.88	1.77	-1894	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1640	-5.43	0.68	12	0.11	-529.00	4216.00	4405	20230623	-34.85	2630	20231006	9.13	3705	-22.54	20240116	2745	4.55	20240306	4290	-33.10	20230705	2630	9.13	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
180	20240701	140719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2865	-55	5	-1.88	144873115	50384	129.03	2905	2905	2865	3795	2045	2920	2875.38	1.77	-1210	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1637	-5.42	0.68	12	0.09	-529.00	4216.00	4405	20230623	-34.96	2630	20231006	8.94	3705	-22.67	20240116	2745	4.37	20240306	4290	-33.22	20230705	2630	8.94	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
181	20240701	130719	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-45	5	-1.54	132909540	46218	118.36	2905	2905	2865	3795	2045	2920	2875.71	1.77	-1119	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1643	-5.43	0.68	12	0.08	-529.00	4216.00	4405	20230623	-34.73	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4290	-32.98	20230705	2630	9.32	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
182	20240701	120720	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-45	5	-1.54	112495705	39102	100.14	2905	2905	2865	3795	2045	2920	2876.98	1.77	-1119	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1643	-5.43	0.68	12	0.07	-529.00	4216.00	4405	20230623	-34.73	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4290	-32.98	20230705	2630	9.32	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
183	20240701	110718	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2875	-45	5	-1.54	105527790	36679	93.93	2905	2905	2865	3795	2045	2920	2877.06	1.77	-1119	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1643	-5.43	0.68	12	0.06	-529.00	4216.00	4405	20230623	-34.73	2630	20231006	9.32	3705	-22.40	20240116	2745	4.74	20240306	4290	-32.98	20230705	2630	9.32	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
184	20240701	100717	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2880	-40	5	-1.37	47373075	16422	42.06	2905	2905	2875	3795	2045	2920	2884.73	1.77	-1119	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1646	-5.44	0.68	12	0.03	-529.00	4216.00	4405	20230623	-34.62	2630	20231006	9.51	3705	-22.27	20240116	2745	4.92	20240306	4290	-32.87	20230705	2630	9.51	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N
185	20240701	090716	55	60.00	KOSDAQ	금속	N	N	N	Y	60	N	2895	-25	5	-0.86	11405785	3947	10.11	2905	2905	2875	3795	2045	2920	2889.74	1.77	245	2940	2930	2915	2905	2890	2922	2897	286	875	500	2040	5	1	57143000	1654	-5.47	0.69	12	0.01	-529.00	4216.00	4405	20230623	-34.28	2630	20231006	10.08	3705	-21.86	20240116	2745	5.46	20240306	4290	-32.52	20230705	2630	10.08	20231006	1.27	N	100130	500	285 억	1014208	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History