KissMeData/100130/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	5	2	0.18	853750790	303211	139.04	2840	2870	2740	3670	1980	2825	2815.69	2.32	76702	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1617	-5.35	0.67	12	0.53	-529.00	4216.00	3870	20231123	-26.87	2060	20240806	37.38	3705	-23.62	20240116	2060	37.38	20240806	3870	-26.87	20231123	2060	37.38	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
3	20240830	150746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	5	2	0.18	817687520	290468	133.20	2840	2870	2740	3670	1980	2825	2815.07	2.32	75504	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1617	-5.35	0.67	12	0.51	-529.00	4216.00	3870	20231123	-26.87	2060	20240806	37.38	3705	-23.62	20240116	2060	37.38	20240806	3870	-26.87	20231123	2060	37.38	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
4	20240830	140746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	0	3	0.00	728679400	258965	118.75	2840	2870	2740	3670	1980	2825	2813.81	2.32	53029	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1614	-5.34	0.67	12	0.45	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
5	20240830	130741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2810	-15	5	-0.53	413326435	145698	66.81	2840	2870	2810	3670	1980	2825	2836.87	2.32	26280	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1606	-5.31	0.67	12	0.25	-529.00	4216.00	3870	20231123	-27.39	2060	20240806	36.41	3705	-24.16	20240116	2060	36.41	20240806	3870	-27.39	20231123	2060	36.41	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
6	20240830	120744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	20	2	0.71	300684290	105772	48.50	2840	2870	2820	3670	1980	2825	2842.76	2.32	33505	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1626	-5.38	0.67	12	0.19	-529.00	4216.00	3870	20231123	-26.49	2060	20240806	38.11	3705	-23.21	20240116	2060	38.11	20240806	3870	-26.49	20231123	2060	38.11	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
7	20240830	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	25	2	0.88	249381440	87774	40.25	2840	2870	2820	3670	1980	2825	2841.18	2.32	31650	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1629	-5.39	0.68	12	0.15	-529.00	4216.00	3870	20231123	-26.36	2060	20240806	38.35	3705	-23.08	20240116	2060	38.35	20240806	3870	-26.36	20231123	2060	38.35	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
8	20240830	100748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	20	2	0.71	211809685	74592	34.21	2840	2870	2820	3670	1980	2825	2839.58	2.32	30132	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1626	-5.38	0.67	12	0.13	-529.00	4216.00	3870	20231123	-26.49	2060	20240806	38.11	3705	-23.21	20240116	2060	38.11	20240806	3870	-26.49	20231123	2060	38.11	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
9	20240830	090750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2865	40	2	1.42	36456680	12814	5.88	2840	2865	2830	3670	1980	2825	2845.07	2.32	8176	2905	2865	2830	2790	2755	2862	2787	286	845	500	1970	5	1	57143000	1637	-5.42	0.68	12	0.02	-529.00	4216.00	3870	20231123	-25.97	2060	20240806	39.08	3705	-22.67	20240116	2060	39.08	20240806	3870	-25.97	20231123	2060	39.08	20240806	2.09	N	100130	500	285 억	1328388	N	N	0	N	N
10	20240829	160750	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-65	5	-2.25	601322535	212831	59.58	2825	2870	2795	3755	2025	2890	2825.35	2.28	23047	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1614	-5.34	0.67	12	0.37	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
11	20240829	150757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-65	5	-2.25	564933515	199948	55.97	2825	2870	2795	3755	2025	2890	2825.40	2.28	23352	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1614	-5.34	0.67	12	0.35	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
12	20240829	140758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-50	5	-1.73	489373215	173159	48.47	2825	2870	2795	3755	2025	2890	2826.14	2.28	20349	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.30	-529.00	4216.00	3870	20231123	-26.61	2060	20240806	37.86	3705	-23.35	20240116	2060	37.86	20240806	3870	-26.61	20231123	2060	37.86	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
13	20240829	130759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2825	-65	5	-2.25	430730100	152413	42.66	2825	2870	2795	3755	2025	2890	2826.06	2.28	15618	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1614	-5.34	0.67	12	0.27	-529.00	4216.00	3870	20231123	-27.00	2060	20240806	37.14	3705	-23.75	20240116	2060	37.14	20240806	3870	-27.00	20231123	2060	37.14	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
14	20240829	120757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2840	-50	5	-1.73	379438245	134284	37.59	2825	2870	2795	3755	2025	2890	2825.63	2.28	16926	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1623	-5.37	0.67	12	0.23	-529.00	4216.00	3870	20231123	-26.61	2060	20240806	37.86	3705	-23.35	20240116	2060	37.86	20240806	3870	-26.61	20231123	2060	37.86	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
15	20240829	110758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-60	5	-2.08	357605755	126581	35.43	2825	2870	2795	3755	2025	2890	2825.10	2.28	18179	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1617	-5.35	0.67	12	0.22	-529.00	4216.00	3870	20231123	-26.87	2060	20240806	37.38	3705	-23.62	20240116	2060	37.38	20240806	3870	-26.87	20231123	2060	37.38	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
16	20240829	100753	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2845	-45	5	-1.56	298897240	105869	29.64	2825	2870	2795	3755	2025	2890	2823.26	2.28	13241	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1626	-5.38	0.67	12	0.19	-529.00	4216.00	3870	20231123	-26.49	2060	20240806	38.11	3705	-23.21	20240116	2060	38.11	20240806	3870	-26.49	20231123	2060	38.11	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
17	20240829	090757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2830	-60	5	-2.08	81762520	28954	8.10	2825	2870	2810	3755	2025	2890	2823.83	2.28	3701	3093	2991	2938	2836	2783	2965	2810	286	865	500	2020	5	1	57143000	1617	-5.35	0.67	12	0.05	-529.00	4216.00	3870	20231123	-26.87	2060	20240806	37.38	3705	-23.62	20240116	2060	37.38	20240806	3870	-26.87	20231123	2060	37.38	20240806	2.25	N	100130	500	285 억	1305341	N	N	62	N	N
18	20240828	160733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2890	-20	5	-0.69	1044283475	353792	103.16	2925	3040	2885	3780	2040	2910	2951.81	2.39	-63063	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1651	-5.46	0.69	12	0.62	-529.00	4216.00	3870	20231123	-25.32	2060	20240806	40.29	3705	-22.00	20240116	2060	40.29	20240806	3870	-25.32	20231123	2060	40.29	20240806	2.38	N	100130	500	285 억	1366069	N	N	62	N	N
19	20240828	150737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-10	5	-0.34	985645800	333513	97.24	2925	3040	2885	3780	2040	2910	2955.34	2.39	-66227	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1657	-5.48	0.69	12	0.58	-529.00	4216.00	3870	20231123	-25.06	2060	20240806	40.78	3705	-21.73	20240116	2060	40.78	20240806	3870	-25.06	20231123	2060	40.78	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
20	20240828	140740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2895	-15	5	-0.52	937412335	316835	92.38	2925	3040	2885	3780	2040	2910	2958.68	2.39	-62743	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1654	-5.47	0.69	12	0.55	-529.00	4216.00	3870	20231123	-25.19	2060	20240806	40.53	3705	-21.86	20240116	2060	40.53	20240806	3870	-25.19	20231123	2060	40.53	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
21	20240828	130736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-10	5	-0.34	900715575	304147	88.68	2925	3040	2900	3780	2040	2910	2961.45	2.39	-57536	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1657	-5.48	0.69	12	0.53	-529.00	4216.00	3870	20231123	-25.06	2060	20240806	40.78	3705	-21.73	20240116	2060	40.78	20240806	3870	-25.06	20231123	2060	40.78	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
22	20240828	120734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	5	2	0.17	833122415	280882	81.90	2925	3040	2905	3780	2040	2910	2966.09	2.39	-50440	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1666	-5.51	0.69	12	0.49	-529.00	4216.00	3870	20231123	-24.68	2060	20240806	41.50	3705	-21.32	20240116	2060	41.50	20240806	3870	-24.68	20231123	2060	41.50	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
23	20240828	110735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2935	25	2	0.86	716159785	240810	70.21	2925	3040	2905	3780	2040	2910	2973.96	2.39	-54088	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1677	-5.55	0.70	12	0.42	-529.00	4216.00	3870	20231123	-24.16	2060	20240806	42.48	3705	-20.78	20240116	2060	42.48	20240806	3870	-24.16	20231123	2060	42.48	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
24	20240828	100802	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2975	65	2	2.23	562814660	189038	55.12	2925	3040	2905	3780	2040	2910	2977.26	2.39	-49662	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1700	-5.62	0.71	12	0.33	-529.00	4216.00	3870	20231123	-23.13	2060	20240806	44.42	3705	-19.70	20240116	2060	44.42	20240806	3870	-23.13	20231123	2060	44.42	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
25	20240828	090747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2915	5	2	0.17	59073050	20226	5.90	2925	2940	2905	3780	2040	2910	2920.65	2.39	-2722	3070	2990	2940	2860	2810	2965	2835	286	870	500	2030	5	1	57143000	1666	-5.51	0.69	12	0.04	-529.00	4216.00	3870	20231123	-24.68	2060	20240806	41.50	3705	-21.32	20240116	2060	41.50	20240806	3870	-24.68	20231123	2060	41.50	20240806	2.38	N	100130	500	285 억	1366069	N	N	10141	N	N
26	20240827	160732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2910	-35	5	-1.19	1001938845	341095	60.32	2950	3020	2890	3825	2065	2945	2937.49	2.33	33336	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1663	-5.50	0.69	12	0.60	-529.00	4216.00	3870	20231123	-24.81	2060	20240806	41.26	3705	-21.46	20240116	2060	41.26	20240806	3870	-24.81	20231123	2060	41.26	20240806	2.43	N	100130	500	285 억	1332732	N	N	10141	N	N
27	20240827	150736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-40	5	-1.36	950436115	323361	57.18	2950	3020	2890	3825	2065	2945	2939.22	2.33	32438	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1660	-5.49	0.69	12	0.57	-529.00	4216.00	3870	20231123	-24.94	2060	20240806	41.02	3705	-21.59	20240116	2060	41.02	20240806	3870	-24.94	20231123	2060	41.02	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
28	20240827	140737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2900	-45	5	-1.53	824346995	279917	49.50	2950	3020	2895	3825	2065	2945	2944.97	2.33	29508	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1657	-5.48	0.69	12	0.49	-529.00	4216.00	3870	20231123	-25.06	2060	20240806	40.78	3705	-21.73	20240116	2060	40.78	20240806	3870	-25.06	20231123	2060	40.78	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
29	20240827	130740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2905	-40	5	-1.36	670887705	227135	40.17	2950	3020	2900	3825	2065	2945	2953.75	2.33	14893	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1660	-5.49	0.69	12	0.40	-529.00	4216.00	3870	20231123	-24.94	2060	20240806	41.02	3705	-21.59	20240116	2060	41.02	20240806	3870	-24.94	20231123	2060	41.02	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
30	20240827	120743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-15	5	-0.51	572004650	193185	34.16	2950	3020	2900	3825	2065	2945	2961.04	2.33	22382	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1674	-5.54	0.69	12	0.34	-529.00	4216.00	3870	20231123	-24.29	2060	20240806	42.23	3705	-20.92	20240116	2060	42.23	20240806	3870	-24.29	20231123	2060	42.23	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
31	20240827	110739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2965	20	2	0.68	402704365	135585	23.98	2950	3020	2900	3825	2065	2945	2970.40	2.33	-2712	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1694	-5.60	0.70	12	0.24	-529.00	4216.00	3870	20231123	-23.39	2060	20240806	43.93	3705	-19.97	20240116	2060	43.93	20240806	3870	-23.39	20231123	2060	43.93	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
32	20240827	100736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2985	40	2	1.36	237388570	80370	14.21	2950	2990	2900	3825	2065	2945	2953.86	2.33	-266	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1706	-5.64	0.71	12	0.14	-529.00	4216.00	3870	20231123	-22.87	2060	20240806	44.90	3705	-19.43	20240116	2060	44.90	20240806	3870	-22.87	20231123	2060	44.90	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
33	20240827	090737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	25	2	0.85	53720790	18188	3.22	2950	2980	2940	3825	2065	2945	2954.40	2.33	-5339	3138	3041	2983	2886	2828	3012	2857	286	880	500	2060	5	1	57143000	1697	-5.61	0.70	12	0.03	-529.00	4216.00	3870	20231123	-23.26	2060	20240806	44.17	3705	-19.84	20240116	2060	44.17	20240806	3870	-23.26	20231123	2060	44.17	20240806	2.43	N	100130	500	285 억	1332732	N	N	28	N	N
34	20240826	160726	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	20	2	0.68	1655612045	549687	120.85	2960	3080	2925	3800	2050	2925	3012.10	2.30	18716	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1683	-5.57	0.70	12	0.96	-529.00	4216.00	3870	20231123	-23.90	2060	20240806	42.96	3705	-20.51	20240116	2060	42.96	20240806	3870	-23.90	20231123	2060	42.96	20240806	2.64	N	100130	500	285 억	1314058	N	N	28	N	N
35	20240826	150730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2965	40	2	1.37	1489874765	493321	108.46	2960	3080	2955	3800	2050	2925	3020.20	2.30	6075	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1694	-5.60	0.70	12	0.86	-529.00	4216.00	3870	20231123	-23.39	2060	20240806	43.93	3705	-19.97	20240116	2060	43.93	20240806	3870	-23.39	20231123	2060	43.93	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
36	20240826	140734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	45	2	1.54	1411391380	466836	102.63	2960	3080	2960	3800	2050	2925	3023.43	2.30	676	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1697	-5.61	0.70	12	0.82	-529.00	4216.00	3870	20231123	-23.26	2060	20240806	44.17	3705	-19.84	20240116	2060	44.17	20240806	3870	-23.26	20231123	2060	44.17	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
37	20240826	130738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	95	2	3.25	1264973105	417872	91.87	2960	3080	2960	3800	2050	2925	3027.31	2.30	39906	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1726	-5.71	0.72	12	0.73	-529.00	4216.00	3870	20231123	-21.96	2060	20240806	46.60	3705	-18.49	20240116	2060	46.60	20240806	3870	-21.96	20231123	2060	46.60	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
38	20240826	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3055	130	2	4.44	1019384450	336505	73.98	2960	3080	2960	3800	2050	2925	3029.50	2.30	39388	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1746	-5.78	0.72	12	0.59	-529.00	4216.00	3870	20231123	-21.06	2060	20240806	48.30	3705	-17.54	20240116	2060	48.30	20240806	3870	-21.06	20231123	2060	48.30	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
39	20240826	110733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3035	110	2	3.76	835042750	275753	60.62	2960	3080	2960	3800	2050	2925	3028.43	2.30	41353	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1734	-5.74	0.72	12	0.48	-529.00	4216.00	3870	20231123	-21.58	2060	20240806	47.33	3705	-18.08	20240116	2060	47.33	20240806	3870	-21.58	20231123	2060	47.33	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
40	20240826	100736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3055	130	2	4.44	743107995	245473	53.97	2960	3080	2960	3800	2050	2925	3027.47	2.30	30318	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1746	-5.78	0.72	12	0.43	-529.00	4216.00	3870	20231123	-21.06	2060	20240806	48.30	3705	-17.54	20240116	2060	48.30	20240806	3870	-21.06	20231123	2060	48.30	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
41	20240826	090731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3020	95	2	3.25	222382165	74256	16.33	2960	3040	2960	3800	2050	2925	2995.31	2.30	3420	3035	2980	2910	2855	2785	3007	2882	286	875	500	2040	5	1	57143000	1726	-5.71	0.72	12	0.13	-529.00	4216.00	3870	20231123	-21.96	2060	20240806	46.60	3705	-18.49	20240116	2060	46.60	20240806	3870	-21.96	20231123	2060	46.60	20240806	2.64	N	100130	500	285 억	1314058	N	N	31	N	N
42	20240823	160728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-25	5	-0.85	1316411710	452648	58.95	2910	2965	2840	3835	2065	2950	2908.14	2.35	-27898	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1671	-5.53	0.69	12	0.79	-529.00	4216.00	3870	20231123	-24.42	2060	20240806	41.99	3705	-21.05	20240116	2060	41.99	20240806	3870	-24.42	20231123	2060	41.99	20240806	2.58	N	100130	500	285 억	1341712	N	N	31	N	N
43	20240823	150734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2945	-5	5	-0.17	1227883825	422496	55.02	2910	2965	2840	3835	2065	2950	2906.26	2.35	-27799	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1683	-5.57	0.70	12	0.74	-529.00	4216.00	3870	20231123	-23.90	2060	20240806	42.96	3705	-20.51	20240116	2060	42.96	20240806	3870	-23.90	20231123	2060	42.96	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
44	20240823	140732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-20	5	-0.68	1076606945	370733	48.28	2910	2965	2840	3835	2065	2950	2903.99	2.35	-18943	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1674	-5.54	0.69	12	0.65	-529.00	4216.00	3870	20231123	-24.29	2060	20240806	42.23	3705	-20.92	20240116	2060	42.23	20240806	3870	-24.29	20231123	2060	42.23	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
45	20240823	130733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	0	3	0.00	913418285	315178	41.05	2910	2960	2840	3835	2065	2950	2898.09	2.35	-2940	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1686	-5.58	0.70	12	0.55	-529.00	4216.00	3870	20231123	-23.77	2060	20240806	43.20	3705	-20.38	20240116	2060	43.20	20240806	3870	-23.77	20231123	2060	43.20	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
46	20240823	120731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2940	-10	5	-0.34	818850090	283015	36.86	2910	2955	2840	3835	2065	2950	2893.30	2.35	-6246	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1680	-5.56	0.70	12	0.50	-529.00	4216.00	3870	20231123	-24.03	2060	20240806	42.72	3705	-20.65	20240116	2060	42.72	20240806	3870	-24.03	20231123	2060	42.72	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
47	20240823	110731	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2925	-25	5	-0.85	697987940	241787	31.49	2910	2955	2840	3835	2065	2950	2886.77	2.35	1327	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1671	-5.53	0.69	12	0.42	-529.00	4216.00	3870	20231123	-24.42	2060	20240806	41.99	3705	-21.05	20240116	2060	41.99	20240806	3870	-24.42	20231123	2060	41.99	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
48	20240823	100732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2850	-100	5	-3.39	574459430	199024	25.92	2910	2955	2840	3835	2065	2950	2886.37	2.35	-5386	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1629	-5.39	0.68	12	0.35	-529.00	4216.00	3870	20231123	-26.36	2060	20240806	38.35	3705	-23.08	20240116	2060	38.35	20240806	3870	-26.36	20231123	2060	38.35	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
49	20240823	090733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2930	-20	5	-0.68	68158710	23327	3.04	2910	2955	2910	3835	2065	2950	2921.82	2.35	4760	3226	3087	3011	2872	2796	3050	2835	286	885	500	2060	5	1	57143000	1674	-5.54	0.69	12	0.04	-529.00	4216.00	3870	20231123	-24.29	2060	20240806	42.23	3705	-20.92	20240116	2060	42.23	20240806	3870	-24.29	20231123	2060	42.23	20240806	2.58	N	100130	500	285 억	1341712	N	N	0	N	N
50	20240822	160727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2950	-155	5	-4.99	2309857340	761892	61.18	3125	3150	2935	4035	2175	3105	3031.75	2.10	139321	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1686	-5.58	0.70	12	1.33	-529.00	4216.00	3870	20231123	-23.77	2060	20240806	43.20	3705	-20.38	20240116	2060	43.20	20240806	3870	-23.77	20231123	2060	43.20	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
51	20240822	150733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2970	-135	5	-4.35	2168324725	714009	57.33	3125	3150	2935	4035	2175	3105	3036.75	2.10	125252	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1697	-5.61	0.70	12	1.25	-529.00	4216.00	3870	20231123	-23.26	2060	20240806	44.17	3705	-19.84	20240116	2060	44.17	20240806	3870	-23.26	20231123	2060	44.17	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
52	20240822	140734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2990	-115	5	-3.70	1754711125	574284	46.11	3125	3150	2985	4035	2175	3105	3055.40	2.10	74595	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1709	-5.65	0.71	12	1.00	-529.00	4216.00	3870	20231123	-22.74	2060	20240806	45.15	3705	-19.30	20240116	2060	45.15	20240806	3870	-22.74	20231123	2060	45.15	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
53	20240822	130733	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3005	-100	5	-3.22	1554792790	507682	40.76	3125	3150	3000	4035	2175	3105	3062.46	2.10	79739	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1717	-5.68	0.71	12	0.89	-529.00	4216.00	3870	20231123	-22.35	2060	20240806	45.87	3705	-18.89	20240116	2060	45.87	20240806	3870	-22.35	20231123	2060	45.87	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
54	20240822	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3040	-65	5	-2.09	1237363530	402510	32.32	3125	3150	3000	4035	2175	3105	3074.05	2.10	37381	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1737	-5.75	0.72	12	0.70	-529.00	4216.00	3870	20231123	-21.45	2060	20240806	47.57	3705	-17.95	20240116	2060	47.57	20240806	3870	-21.45	20231123	2060	47.57	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
55	20240822	110730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3065	-40	5	-1.29	1161220265	377515	30.31	3125	3150	3000	4035	2175	3105	3075.89	2.10	26872	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1751	-5.79	0.73	12	0.66	-529.00	4216.00	3870	20231123	-20.80	2060	20240806	48.79	3705	-17.27	20240116	2060	48.79	20240806	3870	-20.80	20231123	2060	48.79	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
56	20240822	100729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3060	-45	5	-1.45	599003725	192447	15.45	3125	3150	3060	4035	2175	3105	3112.60	2.10	-12719	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1749	-5.78	0.73	12	0.34	-529.00	4216.00	3870	20231123	-20.93	2060	20240806	48.54	3705	-17.41	20240116	2060	48.54	20240806	3870	-20.93	20231123	2060	48.54	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
57	20240822	090730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	0	3	0.00	93049070	29779	2.39	3125	3150	3105	4035	2175	3105	3125.22	2.10	-96	3588	3346	3208	2966	2828	3277	2897	286	930	500	2170	5	1	57143000	1774	-5.87	0.74	12	0.05	-529.00	4216.00	3870	20231123	-19.77	2060	20240806	50.73	3705	-16.19	20240116	2060	50.73	20240806	3870	-19.77	20231123	2060	50.73	20240806	2.65	N	100130	500	285 억	1202273	N	N	0	N	N
58	20240821	160725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	-200	5	-6.05	3936377830	1234371	107.78	3450	3450	3070	4295	2315	3305	3188.91	2.45	-199135	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1774	-5.87	0.74	12	2.16	-529.00	4216.00	3870	20231123	-19.77	2060	20240806	50.73	3705	-16.19	20240116	2060	50.73	20240806	3870	-19.77	20231123	2060	50.73	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
59	20240821	150736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-210	5	-6.35	3790303750	1187266	103.67	3450	3450	3070	4295	2315	3305	3192.35	2.45	-198949	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1769	-5.85	0.73	12	2.08	-529.00	4216.00	3870	20231123	-20.03	2060	20240806	50.24	3705	-16.46	20240116	2060	50.24	20240806	3870	-20.03	20231123	2060	50.24	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
60	20240821	140728	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	-200	5	-6.05	3640295640	1138907	99.45	3450	3450	3070	4295	2315	3305	3196.19	2.45	-201847	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1774	-5.87	0.74	12	1.99	-529.00	4216.00	3870	20231123	-19.77	2060	20240806	50.73	3705	-16.19	20240116	2060	50.73	20240806	3870	-19.77	20231123	2060	50.73	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
61	20240821	130738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-195	5	-5.90	3515715995	1098777	95.94	3450	3450	3070	4295	2315	3305	3199.54	2.45	-198122	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1777	-5.88	0.74	12	1.92	-529.00	4216.00	3870	20231123	-19.64	2060	20240806	50.97	3705	-16.06	20240116	2060	50.97	20240806	3870	-19.64	20231123	2060	50.97	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
62	20240821	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-195	5	-5.90	3462876110	1081793	94.46	3450	3450	3070	4295	2315	3305	3200.93	2.45	-191909	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1777	-5.88	0.74	12	1.89	-529.00	4216.00	3870	20231123	-19.64	2060	20240806	50.97	3705	-16.06	20240116	2060	50.97	20240806	3870	-19.64	20231123	2060	50.97	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
63	20240821	110730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3095	-210	5	-6.35	3092789855	962539	84.05	3450	3450	3080	4295	2315	3305	3213.04	2.45	-180467	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1769	-5.85	0.73	12	1.68	-529.00	4216.00	3870	20231123	-20.03	2060	20240806	50.24	3705	-16.46	20240116	2060	50.24	20240806	3870	-20.03	20231123	2060	50.24	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
64	20240821	100736	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3110	-195	5	-5.90	2594363020	801902	70.02	3450	3450	3110	4295	2315	3305	3235.15	2.45	-128073	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1777	-5.88	0.74	12	1.40	-529.00	4216.00	3870	20231123	-19.64	2060	20240806	50.97	3705	-16.06	20240116	2060	50.97	20240806	3870	-19.64	20231123	2060	50.97	20240806	2.52	N	100130	500	285 억	1399276	Y	N	0	N	N
65	20240821	090729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3205	-100	5	-3.03	1221348255	367332	32.07	3450	3450	3175	4295	2315	3305	3324.98	2.45	-98110	3508	3406	3323	3221	3138	3365	3180	286	990	500	2310	5	1	57143000	1831	-6.06	0.76	12	0.64	-529.00	4216.00	3870	20231123	-17.18	2060	20240806	55.58	3705	-13.50	20240116	2060	55.58	20240806	3870	-17.18	20231123	2060	55.58	20240806	2.52	N	100130	500	285 억	1399276	N	N	0	N	N
66	20240820	160719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	-15	5	-0.45	3501403625	1050609	46.15	3355	3425	3240	4315	2325	3320	3332.98	2.36	54498	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1889	-6.25	0.78	12	1.84	-529.00	4216.00	3870	20231123	-14.60	2060	20240806	60.44	3705	-10.80	20240116	2060	60.44	20240806	3870	-14.60	20231123	2060	60.44	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
67	20240820	150730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3300	-20	5	-0.60	3367472640	1009986	44.37	3355	3425	3240	4315	2325	3320	3334.18	2.36	59986	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1886	-6.24	0.78	12	1.77	-529.00	4216.00	3870	20231123	-14.73	2060	20240806	60.19	3705	-10.93	20240116	2060	60.19	20240806	3870	-14.73	20231123	2060	60.19	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
68	20240820	140727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3275	-45	5	-1.36	2873737355	858842	37.73	3355	3425	3275	4315	2325	3320	3346.06	2.36	47351	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1871	-6.19	0.78	12	1.50	-529.00	4216.00	3870	20231123	-15.37	2060	20240806	58.98	3705	-11.61	20240116	2060	58.98	20240806	3870	-15.37	20231123	2060	58.98	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
69	20240820	130729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	0	3	0.00	2508979010	748674	32.89	3355	3425	3285	4315	2325	3320	3351.23	2.36	80010	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1897	-6.28	0.79	12	1.31	-529.00	4216.00	3870	20231123	-14.21	2060	20240806	61.17	3705	-10.39	20240116	2060	61.17	20240806	3870	-14.21	20231123	2060	61.17	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
70	20240820	120727	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-10	5	-0.30	2382901295	710704	31.22	3355	3425	3285	4315	2325	3320	3352.87	2.36	88648	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1891	-6.26	0.79	12	1.24	-529.00	4216.00	3870	20231123	-14.47	2060	20240806	60.68	3705	-10.66	20240116	2060	60.68	20240806	3870	-14.47	20231123	2060	60.68	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
71	20240820	110723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	35	2	1.05	2183994245	651107	28.60	3355	3425	3285	4315	2325	3320	3354.28	2.36	99926	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1917	-6.34	0.80	12	1.14	-529.00	4216.00	3870	20231123	-13.31	2060	20240806	62.86	3705	-9.45	20240116	2060	62.86	20240806	3870	-13.31	20231123	2060	62.86	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
72	20240820	100723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3315	-5	5	-0.15	1845482145	549253	24.13	3355	3425	3305	4315	2325	3320	3359.99	2.36	100672	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1894	-6.27	0.79	12	0.96	-529.00	4216.00	3870	20231123	-14.34	2060	20240806	60.92	3705	-10.53	20240116	2060	60.92	20240806	3870	-14.34	20231123	2060	60.92	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
73	20240820	090725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	35	2	1.05	335503915	99682	4.38	3355	3395	3340	4315	2325	3320	3365.74	2.36	-15285	3610	3465	3355	3210	3100	3410	3155	286	995	500	2320	5	1	57143000	1917	-6.34	0.80	12	0.17	-529.00	4216.00	3870	20231123	-13.31	2060	20240806	62.86	3705	-9.45	20240116	2060	62.86	20240806	3870	-13.31	20231123	2060	62.86	20240806	2.09	N	100130	500	285 억	1349287	N	N	62	N	N
74	20240819	160715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3320	-20	5	-0.60	7655917475	2264463	69.28	3350	3500	3245	4340	2340	3340	3380.93	2.16	114193	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1897	-6.28	0.79	12	3.96	-529.00	4216.00	3870	20231123	-14.21	2060	20240806	61.17	3705	-10.39	20240116	2060	61.17	20240806	3870	-14.21	20231123	2060	61.17	20240806	1.09	N	100130	500	285 억	1232709	N	N	62	N	N
75	20240819	150721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3310	-30	5	-0.90	7469645815	2208306	67.56	3350	3500	3245	4340	2340	3340	3382.54	2.16	133569	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1891	-6.26	0.79	12	3.86	-529.00	4216.00	3870	20231123	-14.47	2060	20240806	60.68	3705	-10.66	20240116	2060	60.68	20240806	3870	-14.47	20231123	2060	60.68	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
76	20240819	140723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3305	-35	5	-1.05	6403466175	1883509	57.62	3350	3500	3295	4340	2340	3340	3399.78	2.16	92810	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1889	-6.25	0.78	12	3.30	-529.00	4216.00	3870	20231123	-14.60	2060	20240806	60.44	3705	-10.80	20240116	2060	60.44	20240806	3870	-14.60	20231123	2060	60.44	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
77	20240819	130719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	15	2	0.45	5464150680	1600594	48.97	3350	3500	3300	4340	2340	3340	3413.87	2.16	-11540	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1917	-6.34	0.80	12	2.80	-529.00	4216.00	3870	20231123	-13.31	2060	20240806	62.86	3705	-9.45	20240116	2060	62.86	20240806	3870	-13.31	20231123	2060	62.86	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
78	20240819	120720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3480	140	2	4.19	3917429925	1149387	35.16	3350	3500	3300	4340	2340	3340	3408.33	2.16	67095	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1989	-6.58	0.83	12	2.01	-529.00	4216.00	3870	20231123	-10.08	2060	20240806	68.93	3705	-6.07	20240116	2060	68.93	20240806	3870	-10.08	20231123	2060	68.93	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
79	20240819	110721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3410	70	2	2.10	1830617975	545402	16.69	3350	3415	3300	4340	2340	3340	3356.48	2.16	25418	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1949	-6.45	0.81	12	0.95	-529.00	4216.00	3870	20231123	-11.89	2060	20240806	65.53	3705	-7.96	20240116	2060	65.53	20240806	3870	-11.89	20231123	2060	65.53	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
80	20240819	100723	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	15	2	0.45	1132021100	338388	10.35	3350	3400	3300	4340	2340	3340	3345.35	2.16	19074	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1917	-6.34	0.80	12	0.59	-529.00	4216.00	3870	20231123	-13.31	2060	20240806	62.86	3705	-9.45	20240116	2060	62.86	20240806	3870	-13.31	20231123	2060	62.86	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
81	20240819	090722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3330	-10	5	-0.30	432810570	129427	3.96	3350	3380	3315	4340	2340	3340	3344.08	2.16	-17285	3673	3506	3253	3086	2833	3590	3170	286	1000	500	2330	5	1	57143000	1903	-6.29	0.79	12	0.23	-529.00	4216.00	3870	20231123	-13.95	2060	20240806	61.65	3705	-10.12	20240116	2060	61.65	20240806	3870	-13.95	20231123	2060	61.65	20240806	1.09	N	100130	500	285 억	1232709	N	N	2678	N	N
82	20240816	160715	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3340	250	2	8.09	10549847230	3244477	35.53	3100	3420	3000	4015	2165	3090	3251.52	1.77	224832	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1909	-6.31	0.79	12	5.68	-529.00	4216.00	3870	20231123	-13.70	2060	20240806	62.14	3705	-9.85	20240116	2060	62.14	20240806	3870	-13.70	20231123	2060	62.14	20240806	1.07	N	100130	500	285 억	1010256	N	N	2678	N	N
83	20240816	150716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3355	265	2	8.58	10000396080	3079919	33.73	3100	3420	3000	4015	2165	3090	3247.04	1.77	199203	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1917	-6.34	0.80	12	5.39	-529.00	4216.00	3870	20231123	-13.31	2060	20240806	62.86	3705	-9.45	20240116	2060	62.86	20240806	3870	-13.31	20231123	2060	62.86	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
84	20240816	140720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3250	160	2	5.18	6012226130	1891341	20.71	3100	3280	3000	4015	2165	3090	3178.88	1.77	157394	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1857	-6.14	0.77	12	3.31	-529.00	4216.00	3870	20231123	-16.02	2060	20240806	57.77	3705	-12.28	20240116	2060	57.77	20240806	3870	-16.02	20231123	2060	57.77	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
85	20240816	130722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3215	125	2	4.05	5232667530	1650598	18.08	3100	3280	3000	4015	2165	3090	3170.23	1.77	100463	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1837	-6.08	0.76	12	2.89	-529.00	4216.00	3870	20231123	-16.93	2060	20240806	56.07	3705	-13.23	20240116	2060	56.07	20240806	3870	-16.93	20231123	2060	56.07	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
86	20240816	120717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3200	110	2	3.56	5020744785	1584337	17.35	3100	3280	3000	4015	2165	3090	3169.06	1.77	96107	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1829	-6.05	0.76	12	2.77	-529.00	4216.00	3870	20231123	-17.31	2060	20240806	55.34	3705	-13.63	20240116	2060	55.34	20240806	3870	-17.31	20231123	2060	55.34	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
87	20240816	110719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3175	85	2	2.75	4534199915	1431702	15.68	3100	3280	3000	4015	2165	3090	3167.08	1.77	122068	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1814	-6.00	0.75	12	2.51	-529.00	4216.00	3870	20231123	-17.96	2060	20240806	54.13	3705	-14.30	20240116	2060	54.13	20240806	3870	-17.96	20231123	2060	54.13	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
88	20240816	100717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3150	60	2	1.94	3654157625	1157653	12.68	3100	3280	3000	4015	2165	3090	3156.60	1.77	68071	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1800	-5.95	0.75	12	2.03	-529.00	4216.00	3870	20231123	-18.60	2060	20240806	52.91	3705	-14.98	20240116	2060	52.91	20240806	3870	-18.60	20231123	2060	52.91	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
89	20240816	090718	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3045	-45	5	-1.46	1191891375	380883	4.17	3100	3205	3040	4015	2165	3090	3129.43	1.77	-8410	3473	3281	3173	2981	2873	3227	2927	286	925	500	2160	5	1	57143000	1740	-5.76	0.72	12	0.67	-529.00	4216.00	3870	20231123	-21.32	2060	20240806	47.82	3705	-17.81	20240116	2060	47.82	20240806	3870	-21.32	20231123	2060	47.82	20240806	1.07	N	100130	500	285 억	1010256	N	N	0	N	N
90	20240814	160717	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3090	430	2	16.17	29078093980	9088505	6089.94	3105	3365	3065	3455	1865	2660	3199.46	1.85	-19432	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1766	-5.84	0.73	12	15.90	-529.00	4216.00	3870	20231123	-20.16	2060	20240806	50.00	3705	-16.60	20240116	2060	50.00	20240806	3870	-20.16	20231123	2060	50.00	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
91	20240814	150720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3160	500	2	18.80	28394078310	8869156	5942.96	3105	3365	3065	3455	1865	2660	3201.44	1.85	-14262	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1806	-5.97	0.75	12	15.52	-529.00	4216.00	3870	20231123	-18.35	2060	20240806	53.40	3705	-14.71	20240116	2060	53.40	20240806	3870	-18.35	20231123	2060	53.40	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
92	20240814	140722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3105	445	2	16.73	25780873525	8050440	5394.36	3105	3365	3065	3455	1865	2660	3202.42	1.85	-19274	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1774	-5.87	0.74	12	14.09	-529.00	4216.00	3870	20231123	-19.77	2060	20240806	50.73	3705	-16.19	20240116	2060	50.73	20240806	3870	-19.77	20231123	2060	50.73	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
93	20240814	130721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3155	495	2	18.61	24504075580	7639481	5118.99	3105	3365	3065	3455	1865	2660	3207.56	1.85	-37274	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1803	-5.96	0.75	12	13.37	-529.00	4216.00	3870	20231123	-18.48	2060	20240806	53.16	3705	-14.84	20240116	2060	53.16	20240806	3870	-18.48	20231123	2060	53.16	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
94	20240814	120716	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3255	595	2	22.37	23379200650	7287420	4883.09	3105	3365	3065	3455	1865	2660	3208.16	1.85	-47475	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1860	-6.15	0.77	12	12.75	-529.00	4216.00	3870	20231123	-15.89	2060	20240806	58.01	3705	-12.15	20240116	2060	58.01	20240806	3870	-15.89	20231123	2060	58.01	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
95	20240814	110713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3260	600	2	22.56	20655367565	6442813	4317.14	3105	3365	3065	3455	1865	2660	3205.95	1.85	-19533	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1863	-6.16	0.77	12	11.27	-529.00	4216.00	3870	20231123	-15.76	2060	20240806	58.25	3705	-12.01	20240116	2060	58.25	20240806	3870	-15.76	20231123	2060	58.25	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
96	20240814	100713	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3075	415	2	15.60	11680174500	3695329	2476.13	3105	3315	3065	3455	1865	2660	3160.79	1.85	-95443	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1757	-5.81	0.73	12	6.47	-529.00	4216.00	3870	20231123	-20.54	2060	20240806	49.27	3705	-17.00	20240116	2060	49.27	20240806	3870	-20.54	20231123	2060	49.27	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
97	20240814	090746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3135	475	2	17.86	6826615575	2141269	1434.80	3105	3315	3100	3455	1865	2660	3188.12	1.85	-76830	2770	2715	2660	2605	2550	2687	2577	286	795	500	1860	5	1	57143000	1791	-5.93	0.74	12	3.75	-529.00	4216.00	3870	20231123	-18.99	2060	20240806	52.18	3705	-15.38	20240116	2060	52.18	20240806	3870	-18.99	20231123	2060	52.18	20240806	1.09	N	100130	500	285 억	1059347	N	N	91	N	N
98	20240813	160705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-65	5	-2.39	109884635	41409	78.80	2710	2715	2605	3540	1910	2725	2653.61	1.85	3705	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1520	-5.03	0.63	12	0.07	-529.00	4216.00	3870	20231123	-31.27	2060	20240806	29.13	3705	-28.21	20240116	2060	29.13	20240806	3870	-31.27	20231123	2060	29.13	20240806	1.08	N	100130	500	285 억	1055643	N	N	91	N	N
99	20240813	150711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	-75	5	-2.75	90666875	34181	65.04	2710	2715	2605	3540	1910	2725	2652.55	1.85	5281	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1514	-5.01	0.63	12	0.06	-529.00	4216.00	3870	20231123	-31.52	2060	20240806	28.64	3705	-28.48	20240116	2060	28.64	20240806	3870	-31.52	20231123	2060	28.64	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
100	20240813	140712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-70	5	-2.57	83705345	31554	60.04	2710	2715	2605	3540	1910	2725	2652.76	1.85	5448	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1517	-5.02	0.63	12	0.06	-529.00	4216.00	3870	20231123	-31.40	2060	20240806	28.88	3705	-28.34	20240116	2060	28.88	20240806	3870	-31.40	20231123	2060	28.88	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
101	20240813	130712	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-70	5	-2.57	66291900	24974	47.52	2710	2715	2605	3540	1910	2725	2654.44	1.85	5634	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1517	-5.02	0.63	12	0.04	-529.00	4216.00	3870	20231123	-31.40	2060	20240806	28.88	3705	-28.34	20240116	2060	28.88	20240806	3870	-31.40	20231123	2060	28.88	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
102	20240813	120706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2640	-85	5	-3.12	64721995	24383	46.40	2710	2715	2605	3540	1910	2725	2654.39	1.85	5661	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1509	-4.99	0.63	12	0.04	-529.00	4216.00	3870	20231123	-31.78	2060	20240806	28.16	3705	-28.74	20240116	2060	28.16	20240806	3870	-31.78	20231123	2060	28.16	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
103	20240813	110705	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-65	5	-2.39	47322815	17815	33.90	2710	2715	2605	3540	1910	2725	2656.35	1.85	3062	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1520	-5.03	0.63	12	0.03	-529.00	4216.00	3870	20231123	-31.27	2060	20240806	29.13	3705	-28.21	20240116	2060	29.13	20240806	3870	-31.27	20231123	2060	29.13	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
104	20240813	100708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-65	5	-2.39	29030710	10912	20.76	2710	2715	2605	3540	1910	2725	2660.44	1.85	1156	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1520	-5.03	0.63	12	0.02	-529.00	4216.00	3870	20231123	-31.27	2060	20240806	29.13	3705	-28.21	20240116	2060	29.13	20240806	3870	-31.27	20231123	2060	29.13	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
105	20240813	090711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-35	5	-1.28	9619520	3592	6.84	2710	2715	2665	3540	1910	2725	2678.04	1.85	1580	2755	2740	2715	2700	2675	2747	2707	286	815	500	1900	5	1	57143000	1537	-5.09	0.64	12	0.01	-529.00	4216.00	3870	20231123	-30.49	2060	20240806	30.58	3705	-27.40	20240116	2060	30.58	20240806	3870	-30.49	20231123	2060	30.58	20240806	1.08	N	100130	500	285 억	1055643	N	N	0	N	N
106	20240812	160703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2725	30	2	1.11	142201360	52405	55.99	2700	2730	2690	3500	1890	2695	2713.43	1.85	-1145	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1557	-5.15	0.65	12	0.09	-529.00	4216.00	3870	20231123	-29.59	2060	20240806	32.28	3705	-26.45	20240116	2060	32.28	20240806	3870	-29.59	20231123	2060	32.28	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
107	20240812	150703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	5	2	0.19	109311755	40278	43.03	2700	2730	2695	3500	1890	2695	2713.93	1.85	282	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1543	-5.10	0.64	12	0.07	-529.00	4216.00	3870	20231123	-30.23	2060	20240806	31.07	3705	-27.13	20240116	2060	31.07	20240806	3870	-30.23	20231123	2060	31.07	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
108	20240812	140703	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	5	2	0.19	101631175	37434	39.99	2700	2730	2695	3500	1890	2695	2714.94	1.85	282	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1543	-5.10	0.64	12	0.07	-529.00	4216.00	3870	20231123	-30.23	2060	20240806	31.07	3705	-27.13	20240116	2060	31.07	20240806	3870	-30.23	20231123	2060	31.07	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
109	20240812	130700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2700	5	2	0.19	98449600	36257	38.73	2700	2730	2695	3500	1890	2695	2715.33	1.85	294	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1543	-5.10	0.64	12	0.06	-529.00	4216.00	3870	20231123	-30.23	2060	20240806	31.07	3705	-27.13	20240116	2060	31.07	20240806	3870	-30.23	20231123	2060	31.07	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
110	20240812	120659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2705	10	2	0.37	92505870	34059	36.39	2700	2730	2695	3500	1890	2695	2716.05	1.85	331	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1546	-5.11	0.64	12	0.06	-529.00	4216.00	3870	20231123	-30.10	2060	20240806	31.31	3705	-26.99	20240116	2060	31.31	20240806	3870	-30.10	20231123	2060	31.31	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
111	20240812	110700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	25	2	0.93	76763075	28257	30.19	2700	2730	2695	3500	1890	2695	2716.60	1.85	856	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1554	-5.14	0.65	12	0.05	-529.00	4216.00	3870	20231123	-29.72	2060	20240806	32.04	3705	-26.59	20240116	2060	32.04	20240806	3870	-29.72	20231123	2060	32.04	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
112	20240812	100656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2720	25	2	0.93	42036475	15470	16.53	2700	2730	2695	3500	1890	2695	2717.29	1.85	-259	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1554	-5.14	0.65	12	0.03	-529.00	4216.00	3870	20231123	-29.72	2060	20240806	32.04	3705	-26.59	20240116	2060	32.04	20240806	3870	-29.72	20231123	2060	32.04	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
113	20240812	090654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2715	20	2	0.74	11132355	4105	4.39	2700	2720	2695	3500	1890	2695	2711.90	1.85	-331	2755	2725	2670	2640	2585	2740	2655	286	805	500	1880	5	1	57143000	1551	-5.13	0.64	12	0.01	-529.00	4216.00	3870	20231123	-29.84	2060	20240806	31.80	3705	-26.72	20240116	2060	31.80	20240806	3870	-29.84	20231123	2060	31.80	20240806	1.07	N	100130	500	285 억	1056527	N	N	0	N	N
114	20240809	160652	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2695	90	2	3.45	241362175	90695	40.61	2620	2700	2615	3385	1825	2605	2661.23	1.83	9278	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1540	-5.09	0.64	12	0.16	-529.00	4216.00	3870	20231123	-30.36	2060	20240806	30.83	3705	-27.26	20240116	2060	30.83	20240806	3870	-30.36	20231123	2060	30.83	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
115	20240809	150709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2685	80	2	3.07	216993250	81647	36.56	2620	2700	2615	3385	1825	2605	2657.70	1.83	9434	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1534	-5.08	0.64	12	0.14	-529.00	4216.00	3870	20231123	-30.62	2060	20240806	30.34	3705	-27.53	20240116	2060	30.34	20240806	3870	-30.62	20231123	2060	30.34	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
116	20240809	140708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2675	70	2	2.69	200290020	75422	33.78	2620	2700	2615	3385	1825	2605	2655.59	1.83	8842	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1529	-5.06	0.63	12	0.13	-529.00	4216.00	3870	20231123	-30.88	2060	20240806	29.85	3705	-27.80	20240116	2060	29.85	20240806	3870	-30.88	20231123	2060	29.85	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
117	20240809	130706	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	75	2	2.88	175132925	66046	29.58	2620	2700	2615	3385	1825	2605	2651.68	1.83	8434	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1531	-5.07	0.64	12	0.12	-529.00	4216.00	3870	20231123	-30.75	2060	20240806	30.10	3705	-27.67	20240116	2060	30.10	20240806	3870	-30.75	20231123	2060	30.10	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
118	20240809	120704	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2650	45	2	1.73	150009345	56629	25.36	2620	2700	2615	3385	1825	2605	2648.98	1.83	6647	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1514	-5.01	0.63	12	0.10	-529.00	4216.00	3870	20231123	-31.52	2060	20240806	28.64	3705	-28.48	20240116	2060	28.64	20240806	3870	-31.52	20231123	2060	28.64	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
119	20240809	110658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2635	30	2	1.15	118924610	44855	20.09	2620	2700	2615	3385	1825	2605	2651.31	1.83	320	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1506	-4.98	0.62	12	0.08	-529.00	4216.00	3870	20231123	-31.91	2060	20240806	27.91	3705	-28.88	20240116	2060	27.91	20240806	3870	-31.91	20231123	2060	27.91	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
120	20240809	100708	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	50	2	1.92	100769275	37970	17.00	2620	2700	2615	3385	1825	2605	2653.92	1.83	-9	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1517	-5.02	0.63	12	0.07	-529.00	4216.00	3870	20231123	-31.40	2060	20240806	28.88	3705	-28.34	20240116	2060	28.88	20240806	3870	-31.40	20231123	2060	28.88	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
121	20240809	090700	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2645	40	2	1.54	51356870	19336	8.66	2620	2700	2615	3385	1825	2605	2656.02	1.83	-1385	2808	2706	2598	2496	2388	2757	2547	286	780	500	1820	5	1	57143000	1511	-5.00	0.63	12	0.03	-529.00	4216.00	3870	20231123	-31.65	2060	20240806	28.40	3705	-28.61	20240116	2060	28.40	20240806	3870	-31.65	20231123	2060	28.40	20240806	1.08	N	100130	500	285 억	1047510	N	N	262	N	N
122	20240808	160649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2605	70	2	2.76	577703360	222517	253.36	2520	2700	2490	3295	1775	2535	2596.20	1.91	-42696	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1489	-4.92	0.62	12	0.39	-529.00	4216.00	3870	20231123	-32.69	2060	20240806	26.46	3705	-29.69	20240116	2060	26.46	20240806	3870	-32.69	20231123	2060	26.46	20240806	1.11	N	100130	500	285 억	1089362	N	N	262	N	N
123	20240808	150656	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2580	45	2	1.78	538192360	207249	235.97	2520	2700	2490	3295	1775	2535	2596.84	1.91	-42700	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1474	-4.88	0.61	12	0.36	-529.00	4216.00	3870	20231123	-33.33	2060	20240806	25.24	3705	-30.36	20240116	2060	25.24	20240806	3870	-33.33	20231123	2060	25.24	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
124	20240808	140659	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2590	55	2	2.17	492879105	189696	215.99	2520	2700	2490	3295	1775	2535	2598.26	1.91	-33494	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1480	-4.90	0.61	12	0.33	-529.00	4216.00	3870	20231123	-33.07	2060	20240806	25.73	3705	-30.09	20240116	2060	25.73	20240806	3870	-33.07	20231123	2060	25.73	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
125	20240808	130658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2555	20	2	0.79	449099925	172717	196.65	2520	2700	2490	3295	1775	2535	2600.21	1.91	-35944	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1460	-4.83	0.61	12	0.30	-529.00	4216.00	3870	20231123	-33.98	2060	20240806	24.03	3705	-31.04	20240116	2060	24.03	20240806	3870	-33.98	20231123	2060	24.03	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
126	20240808	120702	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2550	15	2	0.59	432816585	166337	189.39	2520	2700	2490	3295	1775	2535	2602.05	1.91	-35779	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1457	-4.82	0.60	12	0.29	-529.00	4216.00	3870	20231123	-34.11	2060	20240806	23.79	3705	-31.17	20240116	2060	23.79	20240806	3870	-34.11	20231123	2060	23.79	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
127	20240808	110657	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2510	-25	5	-0.99	424776295	163166	185.78	2520	2700	2490	3295	1775	2535	2603.34	1.91	-35328	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1434	-4.74	0.60	12	0.29	-529.00	4216.00	3870	20231123	-35.14	2060	20240806	21.84	3705	-32.25	20240116	2060	21.84	20240806	3870	-35.14	20231123	2060	21.84	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
128	20240808	100654	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2530	-5	5	-0.20	22283330	8860	10.09	2520	2535	2490	3295	1775	2535	2515.05	1.91	-2306	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1446	-4.78	0.60	12	0.02	-529.00	4216.00	3870	20231123	-34.63	2060	20240806	22.82	3705	-31.71	20240116	2060	22.82	20240806	3870	-34.63	20231123	2060	22.82	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
129	20240808	090651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2520	-15	5	-0.59	2969930	1185	1.35	2520	2520	2490	3295	1775	2535	2506.27	1.91	-44	2718	2626	2443	2351	2168	2672	2397	286	760	500	1770	5	1	57143000	1440	-4.76	0.60	12	0.00	-529.00	4216.00	3870	20231123	-34.88	2060	20240806	22.33	3705	-31.98	20240116	2060	22.33	20240806	3870	-34.88	20231123	2060	22.33	20240806	1.11	N	100130	500	285 억	1089362	N	N	0	N	N
130	20240807	160639	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2535	140	2	5.85	211997645	87336	32.52	2330	2535	2260	3110	1680	2395	2427.09	1.89	9155	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1449	-4.79	0.60	12	0.15	-529.00	4216.00	3870	20231123	-34.50	2060	20240806	23.06	3705	-31.58	20240116	2060	23.06	20240806	3870	-34.50	20231123	2060	23.06	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
131	20240807	150650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2480	85	2	3.55	174493965	72469	26.99	2330	2480	2260	3110	1680	2395	2407.86	1.89	12587	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1417	-4.69	0.59	12	0.13	-529.00	4216.00	3870	20231123	-35.92	2060	20240806	20.39	3705	-33.06	20240116	2060	20.39	20240806	3870	-35.92	20231123	2060	20.39	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
132	20240807	140655	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2435	40	2	1.67	130371785	54478	20.29	2330	2435	2260	3110	1680	2395	2393.10	1.89	15006	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1391	-4.60	0.58	12	0.10	-529.00	4216.00	3870	20231123	-37.08	2060	20240806	18.20	3705	-34.28	20240116	2060	18.20	20240806	3870	-37.08	20231123	2060	18.20	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
133	20240807	130649	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2420	25	2	1.04	108420040	45422	16.91	2330	2420	2260	3110	1680	2395	2386.93	1.89	15947	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1383	-4.57	0.57	12	0.08	-529.00	4216.00	3870	20231123	-37.47	2060	20240806	17.48	3705	-34.68	20240116	2060	17.48	20240806	3870	-37.47	20231123	2060	17.48	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
134	20240807	120653	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2415	20	2	0.84	102493210	42968	16.00	2330	2415	2260	3110	1680	2395	2385.31	1.89	16904	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1380	-4.57	0.57	12	0.08	-529.00	4216.00	3870	20231123	-37.60	2060	20240806	17.23	3705	-34.82	20240116	2060	17.23	20240806	3870	-37.60	20231123	2060	17.23	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
135	20240807	110651	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2400	5	2	0.21	64763035	27252	10.15	2330	2410	2260	3110	1680	2395	2376.37	1.89	5498	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1371	-4.54	0.57	12	0.05	-529.00	4216.00	3870	20231123	-37.98	2060	20240806	16.50	3705	-35.22	20240116	2060	16.50	20240806	3870	-37.98	20231123	2060	16.50	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
136	20240807	100646	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2395	0	3	0.00	33126345	14053	5.23	2330	2410	2260	3110	1680	2395	2356.92	1.89	1443	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1369	-4.53	0.57	12	0.02	-529.00	4216.00	3870	20231123	-38.11	2060	20240806	16.26	3705	-35.36	20240116	2060	16.26	20240806	3870	-38.11	20231123	2060	16.26	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
137	20240807	090658	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2375	-20	5	-0.84	14025350	6044	2.25	2330	2395	2260	3110	1680	2395	2319.02	1.89	-195	2638	2516	2288	2166	1938	2577	2227	286	715	500	1670	5	1	57143000	1357	-4.49	0.56	12	0.01	-529.00	4216.00	3870	20231123	-38.63	2060	20240806	15.29	3705	-35.90	20240116	2060	15.29	20240806	3870	-38.63	20231123	2060	15.29	20240806	1.13	N	100130	500	285 억	1080101	N	N	0	N	N
138	20240806	160637	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2395	205	2	9.36	607420795	267215	74.62	2060	2410	2060	2845	1535	2190	2273.00	1.82	38586	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1369	-4.53	0.57	12	0.47	-529.00	4216.00	3870	20231123	-38.11	2060	20240806	16.26	3705	-35.36	20240116	2060	16.26	20240806	3870	-38.11	20231123	2060	16.26	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
139	20240806	150649	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2385	195	2	8.90	580498760	255967	71.48	2060	2410	2060	2845	1535	2190	2267.87	1.82	40394	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1363	-4.51	0.57	12	0.45	-529.00	4216.00	3870	20231123	-38.37	2060	20240806	15.78	3705	-35.63	20240116	2060	15.78	20240806	3870	-38.37	20231123	2060	15.78	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
140	20240806	140645	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2335	145	2	6.62	557708145	246314	68.78	2060	2410	2060	2845	1535	2190	2264.22	1.82	39565	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1334	-4.41	0.55	12	0.43	-529.00	4216.00	3870	20231123	-39.66	2060	20240806	13.35	3705	-36.98	20240116	2060	13.35	20240806	3870	-39.66	20231123	2060	13.35	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
141	20240806	130647	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2360	170	2	7.76	504275345	223575	62.43	2060	2410	2060	2845	1535	2190	2255.51	1.82	24311	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1349	-4.46	0.56	12	0.39	-529.00	4216.00	3870	20231123	-39.02	2060	20240806	14.56	3705	-36.30	20240116	2060	14.56	20240806	3870	-39.02	20231123	2060	14.56	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
142	20240806	120649	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2345	155	2	7.08	486125540	215858	60.28	2060	2410	2060	2845	1535	2190	2252.06	1.82	20599	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1340	-4.43	0.56	12	0.38	-529.00	4216.00	3870	20231123	-39.41	2060	20240806	13.83	3705	-36.71	20240116	2060	13.83	20240806	3870	-39.41	20231123	2060	13.83	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
143	20240806	110640	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2320	130	2	5.94	450665405	200577	56.01	2060	2410	2060	2845	1535	2190	2246.84	1.82	19874	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1326	-4.39	0.55	12	0.35	-529.00	4216.00	3870	20231123	-40.05	2060	20240806	12.62	3705	-37.38	20240116	2060	12.62	20240806	3870	-40.05	20231123	2060	12.62	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
144	20240806	100640	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2360	170	2	7.76	392796515	175767	49.08	2060	2410	2060	2845	1535	2190	2234.76	1.82	20141	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1349	-4.46	0.56	12	0.31	-529.00	4216.00	3870	20231123	-39.02	2060	20240806	14.56	3705	-36.30	20240116	2060	14.56	20240806	3870	-39.02	20231123	2060	14.56	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
145	20240806	090643	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2270	80	2	3.65	165683275	78662	21.97	2060	2300	2060	2845	1535	2190	2106.27	1.82	3379	2846	2517	2311	1982	1776	2415	1880	286	655	500	1530	5	1	57143000	1297	-4.29	0.54	12	0.14	-529.00	4216.00	3870	20231123	-41.34	2060	20240806	10.19	3705	-38.73	20240116	2060	10.19	20240806	3870	-41.34	20231123	2060	10.19	20240806	1.15	N	100130	500	285 억	1039971	N	N	796	N	N
146	20240805	160632	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2190	-475	5	-17.82	821085155	353255	447.35	2615	2640	2105	3460	1870	2665	2324.59	1.75	45327	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1251	-4.14	0.52	12	0.62	-529.00	4216.00	3870	20231123	-43.41	2105	20240805	4.04	3705	-40.89	20240116	2105	4.04	20240805	3870	-43.41	20231123	2105	4.04	20240805	1.15	N	100130	500	285 억	997265	N	N	796	N	N
147	20240805	150643	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2165	-500	5	-18.76	784461385	336431	426.05	2615	2640	2105	3460	1870	2665	2331.71	1.75	43125	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1237	-4.09	0.51	12	0.59	-529.00	4216.00	3870	20231123	-44.06	2105	20240805	2.85	3705	-41.57	20240116	2105	2.85	20240805	3870	-44.06	20231123	2105	2.85	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
148	20240805	140644	58	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2315	-350	5	-13.13	465242465	191326	242.29	2615	2640	2315	3460	1870	2665	2431.67	1.75	-5463	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1323	-4.38	0.55	12	0.33	-529.00	4216.00	3870	20231123	-40.18	2315	20240805	0.00	3705	-37.52	20240116	2315	0.00	20240805	3870	-40.18	20231123	2315	0.00	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
149	20240805	130640	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2370	-295	5	-11.07	397522840	162384	205.64	2615	2640	2355	3460	1870	2665	2448.04	1.75	-4450	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1354	-4.48	0.56	12	0.28	-529.00	4216.00	3870	20231123	-38.76	2355	20240805	0.64	3705	-36.03	20240116	2355	0.64	20240805	3870	-38.76	20231123	2355	0.64	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
150	20240805	120636	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2420	-245	5	-9.19	307531900	124680	157.89	2615	2640	2410	3460	1870	2665	2466.57	1.75	-2229	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1383	-4.57	0.57	12	0.22	-529.00	4216.00	3870	20231123	-37.47	2410	20240805	0.41	3705	-34.68	20240116	2410	0.41	20240805	3870	-37.47	20231123	2410	0.41	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
151	20240805	110639	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2425	-240	5	-9.01	270566060	109403	138.54	2615	2640	2410	3460	1870	2665	2473.11	1.75	-3060	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1386	-4.58	0.58	12	0.19	-529.00	4216.00	3870	20231123	-37.34	2410	20240805	0.62	3705	-34.55	20240116	2410	0.62	20240805	3870	-37.34	20231123	2410	0.62	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
152	20240805	100636	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2465	-200	5	-7.50	186215285	74844	94.78	2615	2640	2445	3460	1870	2665	2488.04	1.75	5483	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1409	-4.66	0.58	12	0.13	-529.00	4216.00	3870	20231123	-36.30	2445	20240805	0.82	3705	-33.47	20240116	2445	0.82	20240805	3870	-36.30	20231123	2445	0.82	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
153	20240805	090632	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	2595	-70	5	-2.63	17221450	6615	8.38	2615	2640	2580	3460	1870	2665	2603.38	1.75	-437	2791	2727	2686	2622	2581	2707	2602	286	795	500	1860	5	1	57143000	1483	-4.91	0.62	12	0.01	-529.00	4216.00	3870	20231123	-32.95	2580	20240805	0.58	3705	-29.96	20240116	2580	0.58	20240805	3870	-32.95	20231123	2580	0.58	20240805	1.15	N	100130	500	285 억	997265	N	N	0	N	N
154	20240802	160627	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-110	5	-3.96	210329470	78723	130.62	2750	2750	2645	3605	1945	2775	2671.78	1.79	-29493	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1523	-5.04	0.63	12	0.14	-529.00	4216.00	3870	20231123	-31.14	2630	20231006	1.33	3705	-28.07	20240116	2645	0.76	20240802	3870	-31.14	20231123	2630	1.33	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
155	20240802	150625	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2655	-120	5	-4.32	190466625	71264	118.25	2750	2750	2645	3605	1945	2775	2672.69	1.79	-27372	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1517	-5.02	0.63	12	0.12	-529.00	4216.00	3870	20231123	-31.40	2630	20231006	0.95	3705	-28.34	20240116	2645	0.38	20240802	3870	-31.40	20231123	2630	0.95	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
156	20240802	140629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-110	5	-3.96	162091150	60559	100.48	2750	2750	2650	3605	1945	2775	2676.58	1.79	-21117	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1523	-5.04	0.63	12	0.11	-529.00	4216.00	3870	20231123	-31.14	2630	20231006	1.33	3705	-28.07	20240116	2650	0.57	20240802	3870	-31.14	20231123	2630	1.33	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
157	20240802	130628	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2660	-115	5	-4.14	151756645	56671	94.03	2750	2750	2650	3605	1945	2775	2677.85	1.79	-21329	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1520	-5.03	0.63	12	0.10	-529.00	4216.00	3870	20231123	-31.27	2630	20231006	1.14	3705	-28.21	20240116	2650	0.38	20240802	3870	-31.27	20231123	2630	1.14	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
158	20240802	120629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2665	-110	5	-3.96	135601415	50595	83.95	2750	2750	2650	3605	1945	2775	2680.13	1.79	-20276	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1523	-5.04	0.63	12	0.09	-529.00	4216.00	3870	20231123	-31.14	2630	20231006	1.33	3705	-28.07	20240116	2650	0.57	20240802	3870	-31.14	20231123	2630	1.33	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
159	20240802	110629	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2680	-95	5	-3.42	71553830	26569	44.09	2750	2750	2670	3605	1945	2775	2693.13	1.79	-13067	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1531	-5.07	0.64	12	0.05	-529.00	4216.00	3870	20231123	-30.75	2630	20231006	1.90	3705	-27.67	20240116	2670	0.37	20240802	3870	-30.75	20231123	2630	1.90	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
160	20240802	100624	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2690	-85	5	-3.06	55740315	20676	34.31	2750	2750	2670	3605	1945	2775	2695.89	1.79	-9375	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1537	-5.09	0.64	12	0.04	-529.00	4216.00	3870	20231123	-30.49	2630	20231006	2.28	3705	-27.40	20240116	2670	0.75	20240802	3870	-30.49	20231123	2630	2.28	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
161	20240802	090630	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	-30	5	-1.08	3111360	1134	1.88	2750	2750	2730	3605	1945	2775	2743.70	1.79	-687	2811	2792	2756	2737	2701	2802	2747	286	830	500	1940	5	1	57143000	1569	-5.19	0.65	12	0.00	-529.00	4216.00	3870	20231123	-29.07	2630	20231006	4.37	3705	-25.91	20240116	2680	2.43	20240722	3870	-29.07	20231123	2630	4.37	20231006	1.16	N	100130	500	285 억	1023532	N	N	86	N	N
162	20240801	160623	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2775	55	2	2.02	164093920	59802	143.49	2720	2775	2720	3535	1905	2720	2743.81	1.74	29980	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	5	1	57143000	1586	-5.25	0.66	12	0.10	-529.00	4216.00	3870	20231123	-28.29	2630	20231006	5.51	3705	-25.10	20240116	2680	3.54	20240722	3870	-28.29	20231123	2630	5.51	20231006	1.15	N	100130	500	285 억	994112	N	N	86	N	N
163	20240801	150642	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2755	35	2	1.29	144096375	52591	126.19	2720	2765	2720	3535	1905	2720	2739.94	1.74	29907	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	5	1	57143000	1574	-5.21	0.65	12	0.09	-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	994112	N	N	0	N	N
164	20240801	140634	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	20	2	0.74	99048170	36205	86.87	2720	2755	2720	3535	1905	2720	2735.76	1.74	18827	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	5	1	57143000	1566	-5.18	0.65	12	0.06	-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	994112	N	N	0	N	N
165	20240801	130626	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2745	25	2	0.92	76356505	27934	67.02	2720	2755	2720	3535	1905	2720	2733.46	1.74	14295	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	5	1	57143000	1569	-5.19	0.65	12	0.05	-529.00	4216.00	3870	20231123	-29.07	2630	20231006	4.37	3705	-25.91	20240116	2680	2.43	20240722	3870	-29.07	20231123	2630	4.37	20231006	1.15	N	100130	500	285 억	994112	N	N	0	N	N
166	20240801	120631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	20	2	0.74	68426300	25040	60.08	2720	2755	2720	3535	1905	2720	2732.68	1.74	12843	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	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	994112	N	N	0	N	N
167	20240801	110631	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	15	2	0.55	58101255	21271	51.04	2720	2755	2720	3535	1905	2720	2731.48	1.74	12844	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	5	1	57143000	1563	-5.17	0.65	12	0.04	-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	994112	N	N	0	N	N
168	20240801	100627	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2735	15	2	0.55	47770090	17500	41.99	2720	2755	2720	3535	1905	2720	2729.72	1.74	10462	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	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	994112	N	N	0	N	N
169	20240801	090619	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	2740	20	2	0.74	1888970	690	1.66	2720	2740	2720	3535	1905	2720	2737.64	1.74	80	2753	2736	2708	2691	2663	2722	2677	286	815	500	1900	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	994112	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History