KissMeData/054410/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160537	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	-145	5	-3.25	6602145	1524	109.72	4420	4420	4285	5790	3120	4455	4332.12	0.30	-76	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	247	8.27	0.52	12	0.03	521.00	8259.00	5780	20230829	-25.43	3950	20240806	9.11	5270	-18.22	20240326	3950	9.11	20240806	5740	-24.91	20230830	3950	9.11	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
3	20240830	150542	57	100.00	KOSDAQ		금속	N	N	N	N	N	4325	-130	5	-2.92	3818175	877	63.14	4420	4420	4285	5790	3120	4455	4353.68	0.30	-76	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	248	8.30	0.52	12	0.02	521.00	8259.00	5780	20230829	-25.17	3950	20240806	9.49	5270	-17.93	20240326	3950	9.49	20240806	5740	-24.65	20230830	3950	9.49	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
4	20240830	140543	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-105	5	-2.36	3020260	692	49.82	4420	4420	4340	5790	3120	4455	4364.54	0.30	-72	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	249	8.35	0.53	12	0.01	521.00	8259.00	5780	20230829	-24.74	3950	20240806	10.13	5270	-17.46	20240326	3950	10.13	20240806	5740	-24.22	20230830	3950	10.13	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
5	20240830	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-100	5	-2.24	2916090	668	48.09	4420	4420	4345	5790	3120	4455	4365.40	0.30	-71	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	249	8.36	0.53	12	0.01	521.00	8259.00	5780	20230829	-24.65	3950	20240806	10.25	5270	-17.36	20240326	3950	10.25	20240806	5740	-24.13	20230830	3950	10.25	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
6	20240830	120542	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-95	5	-2.13	2863940	656	47.23	4420	4420	4350	5790	3120	4455	4365.76	0.30	-70	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	250	8.37	0.53	12	0.01	521.00	8259.00	5780	20230829	-24.57	3950	20240806	10.38	5270	-17.27	20240326	3950	10.38	20240806	5740	-24.04	20230830	3950	10.38	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
7	20240830	110546	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	-100	5	-2.24	466895	106	7.63	4420	4420	4355	5790	3120	4455	4404.67	0.30	-64	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	249	8.36	0.53	12	0.00	521.00	8259.00	5780	20230829	-24.65	3950	20240806	10.25	5270	-17.36	20240326	3950	10.25	20240806	5740	-24.13	20230830	3950	10.25	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
8	20240830	100544	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	-60	5	-1.35	384100	87	6.26	4420	4420	4395	5790	3120	4455	4414.94	0.30	-64	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	252	8.44	0.53	12	0.00	521.00	8259.00	5780	20230829	-23.96	3950	20240806	11.27	5270	-16.60	20240326	3950	11.27	20240806	5740	-23.43	20230830	3950	11.27	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
9	20240830	090545	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-35	5	-0.79	291720	66	4.75	4420	4420	4420	5790	3120	4455	4420.00	0.30	-61	4628	4541	4393	4306	4158	4585	4350	29	1335	500	3110	5	1	5726444	253	8.48	0.54	12	0.00	521.00	8259.00	5780	20230829	-23.53	3950	20240806	11.90	5270	-16.13	20240326	3950	11.90	20240806	5740	-23.00	20230830	3950	11.90	20240806	0.57	N	054410	500	28 억	17229	N	N	N	N
10	20240829	160545	57	100.00	KOSDAQ		금속	N	N	N	N	N	4455	75	2	1.71	6087925	1389	48.00	4340	4480	4245	5690	3070	4380	4382.96	0.30	-138	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	255	8.55	0.54	12	0.02	521.00	8259.00	5780	20230829	-22.92	3950	20240806	12.78	5270	-15.46	20240326	3950	12.78	20240806	5780	-22.92	20230829	3950	12.78	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
11	20240829	150550	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-110	5	-2.51	5925025	1352	46.72	4340	4480	4245	5690	3070	4380	4382.41	0.30	-135	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	245	8.20	0.52	12	0.02	521.00	8259.00	5780	20230829	-26.12	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5780	-26.12	20230829	3950	8.10	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
12	20240829	140551	57	100.00	KOSDAQ		금속	N	N	N	N	N	4465	85	2	1.94	5799335	1323	45.72	4340	4480	4245	5690	3070	4380	4383.47	0.30	-133	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	256	8.57	0.54	12	0.02	521.00	8259.00	5780	20230829	-22.75	3950	20240806	13.04	5270	-15.28	20240326	3950	13.04	20240806	5780	-22.75	20230829	3950	13.04	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
13	20240829	130553	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	95	2	2.17	5790605	1321	45.65	4340	4480	4245	5690	3070	4380	4383.50	0.30	-133	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	256	8.59	0.54	12	0.02	521.00	8259.00	5780	20230829	-22.58	3950	20240806	13.29	5270	-15.09	20240326	3950	13.29	20240806	5780	-22.58	20230829	3950	13.29	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
14	20240829	120548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	95	2	2.17	5790605	1321	45.65	4340	4480	4245	5690	3070	4380	4383.50	0.30	-133	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	256	8.59	0.54	12	0.02	521.00	8259.00	5780	20230829	-22.58	3950	20240806	13.29	5270	-15.09	20240326	3950	13.29	20240806	5780	-22.58	20230829	3950	13.29	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
15	20240829	110552	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	0	3	0.00	2742680	633	21.87	4340	4380	4285	5690	3070	4380	4332.83	0.30	10	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	251	8.41	0.53	12	0.01	521.00	8259.00	5780	20230829	-24.22	3950	20240806	10.89	5270	-16.89	20240326	3950	10.89	20240806	5780	-24.22	20230829	3950	10.89	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
16	20240829	100548	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	-90	5	-2.05	731990	169	5.84	4340	4340	4290	5690	3070	4380	4331.30	0.30	66	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	246	8.23	0.52	12	0.00	521.00	8259.00	5780	20230829	-25.78	3950	20240806	8.61	5270	-18.60	20240326	3950	8.61	20240806	5780	-25.78	20230829	3950	8.61	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
17	20240829	090550	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-40	5	-0.91	564200	130	4.49	4340	4340	4340	5690	3070	4380	4340.00	0.30	87	4553	4466	4293	4206	4033	4510	4250	29	1310	500	3060	5	1	5726444	249	8.33	0.53	12	0.00	521.00	8259.00	5780	20230829	-24.91	3950	20240806	9.87	5270	-17.65	20240326	3950	9.87	20240806	5780	-24.91	20230829	3950	9.87	20240806	0.57	N	054410	500	28 억	17350	N	N	N	N
18	20240828	160532	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	115	2	2.70	12183240	2892	74.34	4225	4380	4120	5540	2990	4265	4212.74	0.30	-96	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	251	8.41	0.53	12	0.05	521.00	8259.00	5780	20230829	-24.22	3950	20240806	10.89	5270	-16.89	20240326	3950	10.89	20240806	5780	-24.22	20230829	3950	10.89	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
19	20240828	150536	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-40	5	-0.94	9949405	2368	60.87	4225	4265	4120	5540	2990	4265	4201.61	0.30	101	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	242	8.11	0.51	12	0.04	521.00	8259.00	5780	20230829	-26.90	3950	20240806	6.96	5270	-19.83	20240326	3950	6.96	20240806	5780	-26.90	20230829	3950	6.96	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
20	20240828	140539	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	-40	5	-0.94	9949405	2368	60.87	4225	4265	4120	5540	2990	4265	4201.61	0.30	101	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	242	8.11	0.51	12	0.04	521.00	8259.00	5780	20230829	-26.90	3950	20240806	6.96	5270	-19.83	20240326	3950	6.96	20240806	5780	-26.90	20230829	3950	6.96	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
21	20240828	130537	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-30	5	-0.70	7591880	1808	46.48	4225	4265	4120	5540	2990	4265	4199.05	0.30	104	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	243	8.13	0.51	12	0.03	521.00	8259.00	5780	20230829	-26.73	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5780	-26.73	20230829	3950	7.22	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
22	20240828	120535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-30	5	-0.70	7591880	1808	46.48	4225	4265	4120	5540	2990	4265	4199.05	0.30	104	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	243	8.13	0.51	12	0.03	521.00	8259.00	5780	20230829	-26.73	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5780	-26.73	20230829	3950	7.22	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
23	20240828	110535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-30	5	-0.70	7591880	1808	46.48	4225	4265	4120	5540	2990	4265	4199.05	0.30	104	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	243	8.13	0.51	12	0.03	521.00	8259.00	5780	20230829	-26.73	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5780	-26.73	20230829	3950	7.22	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
24	20240828	100558	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	-5	5	-0.12	6344860	1510	38.82	4225	4265	4120	5540	2990	4265	4201.89	0.30	177	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	244	8.18	0.52	12	0.03	521.00	8259.00	5780	20230829	-26.30	3950	20240806	7.85	5270	-19.17	20240326	3950	7.85	20240806	5780	-26.30	20230829	3950	7.85	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
25	20240828	090544	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	-20	5	-0.47	2822725	676	17.38	4225	4245	4120	5540	2990	4265	4175.63	0.30	158	4558	4411	4338	4191	4118	4375	4155	29	1275	500	2980	5	1	5726444	243	8.15	0.51	12	0.01	521.00	8259.00	5780	20230829	-26.56	3950	20240806	7.47	5270	-19.45	20240326	3950	7.47	20240806	5780	-26.56	20230829	3950	7.47	20240806	0.57	N	054410	500	28 억	17446	N	N	N	N
26	20240827	160534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-50	5	-1.16	16858230	3890	197.26	4305	4485	4265	5600	3025	4315	4333.74	0.31	-142	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	244	8.19	0.52	12	0.07	521.00	8259.00	5800	20230821	-26.47	3950	20240806	7.97	5270	-19.07	20240326	3950	7.97	20240806	5780	-26.21	20230829	3950	7.97	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
27	20240827	150535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	25	2	0.58	5526505	1277	64.76	4305	4485	4265	5600	3025	4315	4327.73	0.31	-139	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	249	8.33	0.53	12	0.02	521.00	8259.00	5800	20230821	-25.17	3950	20240806	9.87	5270	-17.65	20240326	3950	9.87	20240806	5780	-24.91	20230829	3950	9.87	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
28	20240827	140537	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	30	2	0.70	3733795	864	43.81	4305	4485	4265	5600	3025	4315	4321.52	0.31	-100	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	249	8.34	0.53	12	0.02	521.00	8259.00	5800	20230821	-25.09	3950	20240806	10.00	5270	-17.55	20240326	3950	10.00	20240806	5780	-24.83	20230829	3950	10.00	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
29	20240827	130539	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	0	3	0.00	3729450	863	43.76	4305	4485	4265	5600	3025	4315	4321.49	0.31	-99	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	247	8.28	0.52	12	0.02	521.00	8259.00	5800	20230821	-25.60	3950	20240806	9.24	5270	-18.12	20240326	3950	9.24	20240806	5780	-25.35	20230829	3950	9.24	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
30	20240827	120540	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	30	2	0.70	3405825	788	39.96	4305	4485	4265	5600	3025	4315	4322.11	0.31	-98	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	249	8.34	0.53	12	0.01	521.00	8259.00	5800	20230821	-25.09	3950	20240806	10.00	5270	-17.55	20240326	3950	10.00	20240806	5780	-24.83	20230829	3950	10.00	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
31	20240827	110537	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	5	2	0.12	3029925	700	35.50	4305	4485	4265	5600	3025	4315	4328.46	0.31	-105	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	247	8.29	0.52	12	0.01	521.00	8259.00	5800	20230821	-25.52	3950	20240806	9.37	5270	-18.03	20240326	3950	9.37	20240806	5780	-25.26	20230829	3950	9.37	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
32	20240827	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-50	5	-1.16	2978050	688	34.89	4305	4485	4265	5600	3025	4315	4328.56	0.31	-103	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	244	8.19	0.52	12	0.01	521.00	8259.00	5800	20230821	-26.47	3950	20240806	7.97	5270	-19.07	20240326	3950	7.97	20240806	5780	-26.21	20230829	3950	7.97	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
33	20240827	090534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-30	5	-0.70	150015	35	1.77	4305	4305	4285	5600	3025	4315	4286.14	0.31	-29	4618	4466	4343	4191	4068	4542	4267	29	1285	500	3020	5	1	5726444	245	8.22	0.52	12	0.00	521.00	8259.00	5800	20230821	-26.12	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5780	-25.87	20230829	3950	8.48	20240806	0.57	N	054410	500	28 억	17588	N	N	N	N
34	20240826	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	95	2	2.25	8573200	1967	64.41	4220	4495	4220	5480	2955	4220	4358.52	0.31	-109	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	247	8.28	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.60	3950	20240806	9.24	5270	-18.12	20240326	3950	9.24	20240806	5780	-25.35	20230829	3950	9.24	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
35	20240826	150532	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	80	2	1.90	7487605	1716	56.19	4220	4495	4220	5480	2955	4220	4363.41	0.31	-79	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	246	8.25	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.86	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5780	-25.61	20230829	3950	8.86	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
36	20240826	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	65	2	1.54	6609900	1509	49.41	4220	4495	4220	5480	2955	4220	4380.32	0.31	-73	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	245	8.22	0.52	12	0.03	521.00	8259.00	5800	20230821	-26.12	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5780	-25.87	20230829	3950	8.48	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
37	20240826	130538	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	30	2	0.71	6601330	1507	49.35	4220	4495	4220	5480	2955	4220	4380.44	0.31	-71	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	243	8.16	0.51	12	0.03	521.00	8259.00	5800	20230821	-26.72	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5780	-26.47	20230829	3950	7.59	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
38	20240826	120532	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	110	2	2.61	5141710	1164	38.11	4220	4495	4220	5480	2955	4220	4417.28	0.31	-97	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	248	8.31	0.52	12	0.02	521.00	8259.00	5800	20230821	-25.34	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5780	-25.09	20230829	3950	9.62	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
39	20240826	110533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4315	95	2	2.25	5013920	1134	37.13	4220	4495	4220	5480	2955	4220	4421.45	0.31	-101	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	247	8.28	0.52	12	0.02	521.00	8259.00	5800	20230821	-25.60	3950	20240806	9.24	5270	-18.12	20240326	3950	9.24	20240806	5780	-25.35	20230829	3950	9.24	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
40	20240826	100536	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	125	2	2.96	2882865	646	21.15	4220	4495	4220	5480	2955	4220	4462.64	0.31	-8	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	249	8.34	0.53	12	0.01	521.00	8259.00	5800	20230821	-25.09	3950	20240806	10.00	5270	-17.55	20240326	3950	10.00	20240806	5780	-24.83	20230829	3950	10.00	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
41	20240826	090533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	40	2	0.95	143740	34	1.11	4220	4260	4220	5480	2955	4220	4227.65	0.31	1	4596	4407	4291	4102	3986	4502	4197	29	1260	500	2950	5	1	5726444	244	8.18	0.52	12	0.00	521.00	8259.00	5800	20230821	-26.55	3950	20240806	7.85	5270	-19.17	20240326	3950	7.85	20240806	5780	-26.30	20230829	3950	7.85	20240806	0.57	N	054410	500	28 억	17695	N	N	N	N
42	20240823	160530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	15	2	0.36	13048655	3054	127.20	4175	4480	4175	5460	2945	4205	4272.64	0.31	52	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	242	8.10	0.51	12	0.05	521.00	8259.00	5800	20230821	-27.24	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5780	-26.99	20230829	3950	6.84	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
43	20240823	150533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	35	2	0.83	12554685	2937	122.32	4175	4480	4175	5460	2945	4205	4274.66	0.31	66	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	243	8.14	0.51	12	0.05	521.00	8259.00	5800	20230821	-26.90	3950	20240806	7.34	5270	-19.54	20240326	3950	7.34	20240806	5780	-26.64	20230829	3950	7.34	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
44	20240823	140533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	125	2	2.97	6601845	1541	64.18	4175	4480	4175	5460	2945	4205	4284.13	0.31	34	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	248	8.31	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.34	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5780	-25.09	20230829	3950	9.62	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
45	20240823	130534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	125	2	2.97	6558545	1531	63.77	4175	4480	4175	5460	2945	4205	4283.83	0.31	34	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	248	8.31	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.34	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5780	-25.09	20230829	3950	9.62	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
46	20240823	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	125	2	2.97	6455195	1507	62.77	4175	4480	4175	5460	2945	4205	4283.47	0.31	34	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	248	8.31	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.34	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5780	-25.09	20230829	3950	9.62	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
47	20240823	110532	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	125	2	2.97	6455195	1507	62.77	4175	4480	4175	5460	2945	4205	4283.47	0.31	34	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	248	8.31	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.34	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5780	-25.09	20230829	3950	9.62	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
48	20240823	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	95	2	2.26	6442295	1504	62.64	4175	4480	4175	5460	2945	4205	4283.44	0.31	34	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	246	8.25	0.52	12	0.03	521.00	8259.00	5800	20230821	-25.86	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5780	-25.61	20230829	3950	8.86	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
49	20240823	090533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	0	3	0.00	25080	6	0.25	4175	4205	4175	5460	2945	4205	4180.00	0.31	0	4625	4415	4290	4080	3955	4520	4185	29	1255	500	2940	5	1	5726444	241	8.07	0.51	12	0.00	521.00	8259.00	5800	20230821	-27.50	3950	20240806	6.46	5270	-20.21	20240326	3950	6.46	20240806	5780	-27.25	20230829	3950	6.46	20240806	0.57	N	054410	500	28 억	17642	N	N	N	N
50	20240822	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	10	2	0.24	9788300	2284	74.74	4170	4500	4165	5450	2940	4195	4285.63	0.31	-71	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	241	8.07	0.51	12	0.04	521.00	8259.00	5800	20230821	-27.50	3950	20240806	6.46	5270	-20.21	20240326	3950	6.46	20240806	5780	-27.25	20230829	3950	6.46	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
51	20240822	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	30	2	0.72	8019220	1864	60.99	4170	4500	4165	5450	2940	4195	4302.16	0.31	-4	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	242	8.11	0.51	12	0.03	521.00	8259.00	5800	20230821	-27.16	3950	20240806	6.96	5270	-19.83	20240326	3950	6.96	20240806	5780	-26.90	20230829	3950	6.96	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
52	20240822	140534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	95	2	2.26	7481395	1738	56.87	4170	4500	4165	5450	2940	4195	4304.60	0.31	9	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	246	8.23	0.52	12	0.03	521.00	8259.00	5800	20230821	-26.03	3950	20240806	8.61	5270	-18.60	20240326	3950	8.61	20240806	5780	-25.78	20230829	3950	8.61	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
53	20240822	130534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	90	2	2.15	7400045	1719	56.25	4170	4500	4165	5450	2940	4195	4304.85	0.31	10	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	245	8.22	0.52	12	0.03	521.00	8259.00	5800	20230821	-26.12	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5780	-25.87	20230829	3950	8.48	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
54	20240822	120538	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	55	2	1.31	6017655	1395	45.65	4170	4500	4165	5450	2940	4195	4313.73	0.31	55	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	243	8.16	0.51	12	0.02	521.00	8259.00	5800	20230821	-26.72	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5780	-26.47	20230829	3950	7.59	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
55	20240822	110531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	90	2	2.15	5924090	1373	44.93	4170	4500	4165	5450	2940	4195	4314.71	0.31	56	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	245	8.22	0.52	12	0.02	521.00	8259.00	5800	20230821	-26.12	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5780	-25.87	20230829	3950	8.48	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
56	20240822	100531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	-20	5	-0.48	763110	183	5.99	4170	4175	4165	5450	2940	4195	4170.00	0.31	-9	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	239	8.01	0.51	12	0.00	521.00	8259.00	5800	20230821	-28.02	3950	20240806	5.70	5270	-20.78	20240326	3950	5.70	20240806	5780	-27.77	20230829	3950	5.70	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
57	20240822	090533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	-25	5	-0.60	271050	65	2.13	4170	4170	4170	5450	2940	4195	4170.00	0.31	-9	4325	4260	4155	4090	3985	4292	4122	29	1255	500	2930	5	1	5726444	239	8.00	0.50	12	0.00	521.00	8259.00	5800	20230821	-28.10	3950	20240806	5.57	5270	-20.87	20240326	3950	5.57	20240806	5780	-27.85	20230829	3950	5.57	20240806	0.57	N	054410	500	28 억	17713	N	N	N	N
58	20240821	160529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	90	2	2.19	10468855	2532	42.83	4105	4220	4050	5330	2875	4105	4134.62	0.31	13	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	240	8.05	0.51	12	0.04	521.00	8259.00	5880	20230814	-28.66	3950	20240806	6.20	5270	-20.40	20240326	3950	6.20	20240806	5800	-27.67	20230821	3950	6.20	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
59	20240821	150534	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	20	2	0.49	7261285	1759	29.75	4105	4220	4050	5330	2875	4105	4128.08	0.31	-22	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	236	7.92	0.50	12	0.03	521.00	8259.00	5880	20230814	-29.85	3950	20240806	4.43	5270	-21.73	20240326	3950	4.43	20240806	5800	-28.88	20230821	3950	4.43	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
60	20240821	140530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	110	2	2.68	6568285	1591	26.91	4105	4220	4050	5330	2875	4105	4128.40	0.31	-21	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	241	8.09	0.51	12	0.03	521.00	8259.00	5880	20230814	-28.32	3950	20240806	6.71	5270	-20.02	20240326	3950	6.71	20240806	5800	-27.33	20230821	3950	6.71	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
61	20240821	130535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4175	70	2	1.71	6135615	1488	25.17	4105	4175	4050	5330	2875	4105	4123.40	0.31	-20	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	239	8.01	0.51	12	0.03	521.00	8259.00	5880	20230814	-29.00	3950	20240806	5.70	5270	-20.78	20240326	3950	5.70	20240806	5800	-28.02	20230821	3950	5.70	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
62	20240821	120536	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	65	2	1.58	4535930	1104	18.67	4105	4170	4050	5330	2875	4105	4108.63	0.31	-15	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	239	8.00	0.50	12	0.02	521.00	8259.00	5880	20230814	-29.08	3950	20240806	5.57	5270	-20.87	20240326	3950	5.57	20240806	5800	-28.10	20230821	3950	5.57	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
63	20240821	110529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	-5	5	-0.12	2094640	514	8.69	4105	4105	4050	5330	2875	4105	4075.18	0.31	-8	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	235	7.87	0.50	12	0.01	521.00	8259.00	5880	20230814	-30.27	3950	20240806	3.80	5270	-22.20	20240326	3950	3.80	20240806	5800	-29.31	20230821	3950	3.80	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
64	20240821	100535	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	-15	5	-0.37	1873380	460	7.78	4105	4105	4050	5330	2875	4105	4072.57	0.31	2	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	234	7.85	0.50	12	0.01	521.00	8259.00	5880	20230814	-30.44	3950	20240806	3.54	5270	-22.39	20240326	3950	3.54	20240806	5800	-29.48	20230821	3950	3.54	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
65	20240821	090531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	0	3	0.00	521335	127	2.15	4105	4105	4105	5330	2875	4105	4105.00	0.31	-4	4261	4182	4116	4037	3971	4150	4005	29	1225	500	2870	5	1	5726444	235	7.88	0.50	12	0.00	521.00	8259.00	5880	20230814	-30.19	3950	20240806	3.92	5270	-22.11	20240326	3950	3.92	20240806	5800	-29.22	20230821	3950	3.92	20240806	0.57	N	054410	500	28 억	17700	N	N	N	N
66	20240820	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4105	50	2	1.23	24216020	5912	33.71	4130	4195	4050	5270	2840	4055	4096.08	0.30	272	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	235	7.88	0.50	12	0.10	521.00	8259.00	5880	20230814	-30.19	3950	20240806	3.92	5270	-22.11	20240326	3950	3.92	20240806	5800	-29.22	20230821	3950	3.92	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
67	20240820	150530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4090	35	2	0.86	20276900	4952	28.24	4130	4195	4050	5270	2840	4055	4094.69	0.30	279	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	234	7.85	0.50	12	0.09	521.00	8259.00	5880	20230814	-30.44	3950	20240806	3.54	5270	-22.39	20240326	3950	3.54	20240806	5800	-29.48	20230821	3950	3.54	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
68	20240820	140530	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	45	2	1.11	17073750	4168	23.77	4130	4195	4050	5270	2840	4055	4096.39	0.30	850	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	235	7.87	0.50	12	0.07	521.00	8259.00	5880	20230814	-30.27	3950	20240806	3.80	5270	-22.20	20240326	3950	3.80	20240806	5800	-29.31	20230821	3950	3.80	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
69	20240820	130531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	45	2	1.11	17032750	4158	23.71	4130	4195	4050	5270	2840	4055	4096.38	0.30	850	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	235	7.87	0.50	12	0.07	521.00	8259.00	5880	20230814	-30.27	3950	20240806	3.80	5270	-22.20	20240326	3950	3.80	20240806	5800	-29.31	20230821	3950	3.80	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
70	20240820	120531	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	20	2	0.49	11372975	2769	15.79	4130	4195	4050	5270	2840	4055	4107.25	0.30	703	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	233	7.82	0.49	12	0.05	521.00	8259.00	5880	20230814	-30.70	3950	20240806	3.16	5270	-22.68	20240326	3950	3.16	20240806	5800	-29.74	20230821	3950	3.16	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
71	20240820	110528	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	20	2	0.49	11372975	2769	15.79	4130	4195	4050	5270	2840	4055	4107.25	0.30	703	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	233	7.82	0.49	12	0.05	521.00	8259.00	5880	20230814	-30.70	3950	20240806	3.16	5270	-22.68	20240326	3950	3.16	20240806	5800	-29.74	20230821	3950	3.16	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
72	20240820	100526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	85	2	2.10	4921750	1190	6.79	4130	4145	4130	5270	2840	4055	4135.92	0.30	64	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	237	7.95	0.50	12	0.02	521.00	8259.00	5880	20230814	-29.59	3950	20240806	4.81	5270	-21.44	20240326	3950	4.81	20240806	5800	-28.62	20230821	3950	4.81	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
73	20240820	090528	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	75	2	1.85	759920	184	1.05	4130	4130	4130	5270	2840	4055	4130.00	0.30	-28	4475	4265	4140	3930	3805	4202	3867	29	1215	500	2830	5	1	5726444	237	7.93	0.50	12	0.00	521.00	8259.00	5880	20230814	-29.76	3950	20240806	4.56	5270	-21.63	20240326	3950	4.56	20240806	5800	-28.79	20230821	3950	4.56	20240806	0.57	N	054410	500	28 억	17421	N	N	N	N
74	20240819	160521	57	100.00	KOSDAQ		금속	N	N	N	N	N	4055	-290	5	-6.67	73186670	17520	257.87	4305	4350	4015	5640	3045	4345	4177.57	0.29	536	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	232	7.78	0.49	12	0.31	521.00	8259.00	5880	20230814	-31.04	3950	20240806	2.66	5270	-23.06	20240326	3950	2.66	20240806	5800	-30.09	20230821	3950	2.66	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
75	20240819	150525	57	100.00	KOSDAQ		금속	N	N	N	N	N	4015	-330	5	-7.59	34250740	8045	118.41	4305	4350	4015	5640	3045	4345	4257.39	0.29	-33	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	230	7.71	0.49	12	0.14	521.00	8259.00	5880	20230814	-31.72	3950	20240806	1.65	5270	-23.81	20240326	3950	1.65	20240806	5800	-30.78	20230821	3950	1.65	20240806	0.57	N	054410	500	28 억	16885	Y	N	N	N
76	20240819	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4335	-10	5	-0.23	20128530	4650	68.44	4305	4350	4265	5640	3045	4345	4328.72	0.29	-55	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	248	8.32	0.52	12	0.08	521.00	8259.00	5880	20230814	-26.28	3950	20240806	9.75	5270	-17.74	20240326	3950	9.75	20240806	5800	-25.26	20230821	3950	9.75	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
77	20240819	130525	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	0	3	0.00	19113605	4414	64.97	4305	4345	4265	5640	3045	4345	4330.22	0.29	-55	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	249	8.34	0.53	12	0.08	521.00	8259.00	5880	20230814	-26.11	3950	20240806	10.00	5270	-17.55	20240326	3950	10.00	20240806	5800	-25.09	20230821	3950	10.00	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
78	20240819	120524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	-15	5	-0.35	4960305	1155	17.00	4305	4345	4265	5640	3045	4345	4294.64	0.29	-50	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	248	8.31	0.52	12	0.02	521.00	8259.00	5880	20230814	-26.36	3950	20240806	9.62	5270	-17.84	20240326	3950	9.62	20240806	5800	-25.34	20230821	3950	9.62	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
79	20240819	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-65	5	-1.50	4847725	1129	16.62	4305	4345	4265	5640	3045	4345	4293.82	0.29	-47	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	245	8.21	0.52	12	0.02	521.00	8259.00	5880	20230814	-27.21	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5800	-26.21	20230821	3950	8.35	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
80	20240819	100525	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-5	5	-0.12	3942105	918	13.51	4305	4345	4265	5640	3045	4345	4294.23	0.29	-18	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	249	8.33	0.53	12	0.02	521.00	8259.00	5880	20230814	-26.19	3950	20240806	9.87	5270	-17.65	20240326	3950	9.87	20240806	5800	-25.17	20230821	3950	9.87	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
81	20240819	090526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-60	5	-1.38	369675	86	1.27	4305	4305	4285	5640	3045	4345	4298.55	0.29	4	4488	4416	4283	4211	4078	4452	4247	29	1295	500	3040	5	1	5726444	245	8.22	0.52	12	0.00	521.00	8259.00	5880	20230814	-27.13	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5800	-26.12	20230821	3950	8.48	20240806	0.57	N	054410	500	28 억	16885	N	N	N	N
82	20240816	160520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4345	140	2	3.33	25642910	6096	263.44	4205	4355	4150	5460	2945	4205	4206.51	0.29	13	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	249	8.34	0.53	12	0.11	521.00	8259.00	5880	20230814	-26.11	3950	20240806	10.00	5270	-17.55	20240326	3950	10.00	20240806	5800	-25.09	20230821	3950	10.00	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
83	20240816	150523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	30	2	0.71	24188680	5757	248.79	4205	4355	4150	5460	2945	4205	4201.61	0.29	27	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	243	8.13	0.51	12	0.10	521.00	8259.00	5880	20230814	-27.98	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5800	-26.98	20230821	3950	7.22	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
84	20240816	140524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4225	20	2	0.48	22846260	5444	235.26	4205	4355	4150	5460	2945	4205	4196.59	0.29	19	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	242	8.11	0.51	12	0.10	521.00	8259.00	5880	20230814	-28.15	3950	20240806	6.96	5270	-19.83	20240326	3950	6.96	20240806	5800	-27.16	20230821	3950	6.96	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
85	20240816	130526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	55	2	1.31	19251750	4601	198.83	4205	4280	4150	5460	2945	4205	4184.25	0.29	19	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	244	8.18	0.52	12	0.08	521.00	8259.00	5880	20230814	-27.55	3950	20240806	7.85	5270	-19.17	20240326	3950	7.85	20240806	5800	-26.55	20230821	3950	7.85	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
86	20240816	120523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	-15	5	-0.36	19247490	4600	198.79	4205	4280	4150	5460	2945	4205	4184.24	0.29	19	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	240	8.04	0.51	12	0.08	521.00	8259.00	5880	20230814	-28.74	3950	20240806	6.08	5270	-20.49	20240326	3950	6.08	20240806	5800	-27.76	20230821	3950	6.08	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
87	20240816	110525	57	100.00	KOSDAQ		금속	N	N	N	N	N	4155	-50	5	-1.19	16897690	4045	174.81	4205	4280	4150	5460	2945	4205	4177.43	0.29	18	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	238	7.98	0.50	12	0.07	521.00	8259.00	5880	20230814	-29.34	3950	20240806	5.19	5270	-21.16	20240326	3950	5.19	20240806	5800	-28.36	20230821	3950	5.19	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
88	20240816	100522	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-40	5	-0.95	10906475	2605	112.58	4205	4280	4150	5460	2945	4205	4186.75	0.29	10	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	239	7.99	0.50	12	0.05	521.00	8259.00	5880	20230814	-29.17	3950	20240806	5.44	5270	-20.97	20240326	3950	5.44	20240806	5800	-28.19	20230821	3950	5.44	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
89	20240816	090523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	75	2	1.78	1190990	283	12.23	4205	4280	4205	5460	2945	4205	4208.45	0.29	0	4578	4391	4293	4106	4008	4342	4057	29	1255	500	2940	5	1	5726444	245	8.21	0.52	12	0.00	521.00	8259.00	5880	20230814	-27.21	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5800	-26.21	20230821	3950	8.35	20240806	0.57	N	054410	500	28 억	16872	N	N	N	N
90	20240814	160524	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-70	5	-1.64	9143775	2126	57.38	4235	4480	4195	5550	2995	4275	4300.93	0.29	37	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	241	8.07	0.51	12	0.04	521.00	8259.00	5880	20230814	-28.49	3950	20240806	6.46	5270	-20.21	20240326	3950	6.46	20240806	5880	-28.49	20230814	3950	6.46	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
91	20240814	150522	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-5	5	-0.12	8057135	1868	50.42	4235	4480	4195	5550	2995	4275	4313.24	0.29	257	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	5880	20230814	-27.38	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5880	-27.38	20230814	3950	8.10	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
92	20240814	140529	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-5	5	-0.12	7570525	1754	47.34	4235	4480	4195	5550	2995	4275	4316.15	0.29	259	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	5880	20230814	-27.38	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5880	-27.38	20230814	3950	8.10	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
93	20240814	130526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-5	5	-0.12	7301460	1690	45.61	4235	4480	4205	5550	2995	4275	4320.39	0.29	260	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	5880	20230814	-27.38	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5880	-27.38	20230814	3950	8.10	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
94	20240814	120523	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	100	2	2.34	3657885	832	22.46	4235	4480	4235	5550	2995	4275	4396.50	0.29	41	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	251	8.40	0.53	12	0.01	521.00	8259.00	5880	20230814	-25.60	3950	20240806	10.76	5270	-16.98	20240326	3950	10.76	20240806	5880	-25.60	20230814	3950	10.76	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
95	20240814	110520	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	3609855	821	22.16	4235	4480	4235	5550	2995	4275	4396.90	0.29	43	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	247	8.26	0.52	12	0.01	521.00	8259.00	5880	20230814	-26.79	3950	20240806	8.99	5270	-18.31	20240326	3950	8.99	20240806	5880	-26.79	20230814	3950	8.99	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
96	20240814	100519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4305	30	2	0.70	3609855	821	22.16	4235	4480	4235	5550	2995	4275	4396.90	0.29	43	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	247	8.26	0.52	12	0.01	521.00	8259.00	5880	20230814	-26.79	3950	20240806	8.99	5270	-18.31	20240326	3950	8.99	20240806	5880	-26.79	20230814	3950	8.99	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
97	20240814	090552	57	100.00	KOSDAQ		금속	N	N	N	N	N	4240	-35	5	-0.82	140090	33	0.89	4235	4275	4235	5550	2995	4275	4245.15	0.29	22	4605	4440	4335	4170	4065	4410	4140	29	1275	500	2990	5	1	5726444	243	8.14	0.51	12	0.00	521.00	8259.00	5880	20230814	-27.89	3950	20240806	7.34	5270	-19.54	20240326	3950	7.34	20240806	5880	-27.89	20230814	3950	7.34	20240806	0.57	N	054410	500	28 억	16835	N	N	N	N
98	20240813	160515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	0	3	0.00	16142670	3705	200.70	4275	4500	4230	5550	2995	4275	4357.00	0.30	-241	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	245	8.21	0.52	12	0.06	521.00	8259.00	5880	20230814	-27.30	3950	20240806	8.23	5270	-18.88	20240326	3950	8.23	20240806	5880	-27.30	20230814	3950	8.23	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
99	20240813	150518	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	75	2	1.75	15727975	3608	195.45	4275	4500	4230	5550	2995	4275	4359.19	0.30	-241	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	249	8.35	0.53	12	0.06	521.00	8259.00	5880	20230814	-26.02	3950	20240806	10.13	5270	-17.46	20240326	3950	10.13	20240806	5880	-26.02	20230814	3950	10.13	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
100	20240813	140519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	15	2	0.35	15719330	3606	195.34	4275	4500	4230	5550	2995	4275	4359.22	0.30	-241	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	246	8.23	0.52	12	0.06	521.00	8259.00	5880	20230814	-27.04	3950	20240806	8.61	5270	-18.60	20240326	3950	8.61	20240806	5880	-27.04	20230814	3950	8.61	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
101	20240813	130519	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	100	2	2.34	15290330	3506	189.92	4275	4500	4230	5550	2995	4275	4361.19	0.30	-241	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	251	8.40	0.53	12	0.06	521.00	8259.00	5880	20230814	-25.60	3950	20240806	10.76	5270	-16.98	20240326	3950	10.76	20240806	5880	-25.60	20230814	3950	10.76	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
102	20240813	120516	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	100	2	2.34	12217930	2789	151.08	4275	4500	4230	5550	2995	4275	4380.76	0.30	-224	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	251	8.40	0.53	12	0.05	521.00	8259.00	5880	20230814	-25.60	3950	20240806	10.76	5270	-16.98	20240326	3950	10.76	20240806	5880	-25.60	20230814	3950	10.76	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
103	20240813	110515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4310	35	2	0.82	11928210	2723	147.51	4275	4500	4230	5550	2995	4275	4380.54	0.30	-167	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	247	8.27	0.52	12	0.05	521.00	8259.00	5880	20230814	-26.70	3950	20240806	9.11	5270	-18.22	20240326	3950	9.11	20240806	5880	-26.70	20230814	3950	9.11	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
104	20240813	100514	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	80	2	1.87	11307425	2579	139.71	4275	4500	4230	5550	2995	4275	4384.42	0.30	-207	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	249	8.36	0.53	12	0.05	521.00	8259.00	5880	20230814	-25.94	3950	20240806	10.25	5270	-17.36	20240326	3950	10.25	20240806	5880	-25.94	20230814	3950	10.25	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
105	20240813	090518	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	0	3	0.00	2744550	642	34.78	4275	4275	4275	5550	2995	4275	4275.00	0.30	-82	4351	4312	4261	4222	4171	4332	4242	29	1275	500	2990	5	1	5726444	245	8.21	0.52	12	0.01	521.00	8259.00	5880	20230814	-27.30	3950	20240806	8.23	5270	-18.88	20240326	3950	8.23	20240806	5880	-27.30	20230814	3950	8.23	20240806	0.57	N	054410	500	28 억	17076	N	N	N	N
106	20240812	160513	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-25	5	-0.58	7855540	1841	63.37	4235	4300	4210	5590	3010	4300	4267.00	0.30	113	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	245	8.21	0.52	12	0.03	521.00	8259.00	5880	20230814	-27.30	3950	20240806	8.23	5270	-18.88	20240326	3950	8.23	20240806	5880	-27.30	20230814	3950	8.23	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
107	20240812	150515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	-20	5	-0.47	7522075	1763	60.69	4235	4300	4210	5590	3010	4300	4266.63	0.30	114	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	245	8.21	0.52	12	0.03	521.00	8259.00	5880	20230814	-27.21	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5880	-27.21	20230814	3950	8.35	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
108	20240812	140513	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	0	3	0.00	6566530	1540	53.01	4235	4300	4210	5590	3010	4300	4263.98	0.30	84	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	246	8.25	0.52	12	0.03	521.00	8259.00	5880	20230814	-26.87	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5880	-26.87	20230814	3950	8.86	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
109	20240812	130510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	0	3	0.00	4200255	989	34.04	4235	4300	4210	5590	3010	4300	4246.97	0.30	86	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	246	8.25	0.52	12	0.02	521.00	8259.00	5880	20230814	-26.87	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5880	-26.87	20230814	3950	8.86	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
110	20240812	120510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-25	5	-0.58	3099005	732	25.20	4235	4275	4210	5590	3010	4300	4233.61	0.30	339	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	245	8.21	0.52	12	0.01	521.00	8259.00	5880	20230814	-27.30	3950	20240806	8.23	5270	-18.88	20240326	3950	8.23	20240806	5880	-27.30	20230814	3950	8.23	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
111	20240812	110510	57	100.00	KOSDAQ		금속	N	N	N	N	N	4275	-25	5	-0.58	3022055	714	24.58	4235	4275	4210	5590	3010	4300	4232.57	0.30	346	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	245	8.21	0.52	12	0.01	521.00	8259.00	5880	20230814	-27.30	3950	20240806	8.23	5270	-18.88	20240326	3950	8.23	20240806	5880	-27.30	20230814	3950	8.23	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
112	20240812	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4230	-70	5	-1.63	2632810	622	21.41	4235	4235	4210	5590	3010	4300	4232.81	0.30	348	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	242	8.12	0.51	12	0.01	521.00	8259.00	5880	20230814	-28.06	3950	20240806	7.09	5270	-19.73	20240326	3950	7.09	20240806	5880	-28.06	20230814	3950	7.09	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
113	20240812	090506	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	-65	5	-1.51	2120460	501	17.25	4235	4235	4210	5590	3010	4300	4232.46	0.30	302	4436	4367	4231	4162	4026	4402	4197	29	1290	500	3010	5	1	5726444	243	8.13	0.51	12	0.01	521.00	8259.00	5880	20230814	-27.98	3950	20240806	7.22	5270	-19.64	20240326	3950	7.22	20240806	5880	-27.98	20230814	3950	7.22	20240806	0.58	N	054410	500	28 억	16994	N	N	N	N
114	20240809	160506	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	205	2	5.01	12305955	2905	100.21	4095	4300	4095	5320	2870	4095	4236.13	0.30	-9	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	246	8.25	0.52	12	0.05	521.00	8259.00	5940	20230803	-27.61	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5880	-26.87	20230814	3950	8.86	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
115	20240809	150517	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	185	2	4.52	10317745	2442	84.24	4095	4300	4095	5320	2870	4095	4225.12	0.30	-9	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	245	8.21	0.52	12	0.04	521.00	8259.00	5940	20230803	-27.95	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5880	-27.21	20230814	3950	8.35	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
116	20240809	140515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	190	2	4.64	10309205	2440	84.17	4095	4300	4095	5320	2870	4095	4225.08	0.30	-8	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	245	8.22	0.52	12	0.04	521.00	8259.00	5940	20230803	-27.86	3950	20240806	8.48	5270	-18.69	20240326	3950	8.48	20240806	5880	-27.13	20230814	3950	8.48	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
117	20240809	130516	57	100.00	KOSDAQ		금속	N	N	N	N	N	4300	205	2	5.01	10223220	2420	83.48	4095	4300	4095	5320	2870	4095	4224.47	0.30	-7	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	246	8.25	0.52	12	0.04	521.00	8259.00	5940	20230803	-27.61	3950	20240806	8.86	5270	-18.41	20240326	3950	8.86	20240806	5880	-26.87	20230814	3950	8.86	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
118	20240809	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	175	2	4.27	6043500	1446	49.88	4095	4300	4095	5320	2870	4095	4179.46	0.30	-4	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	245	8.20	0.52	12	0.03	521.00	8259.00	5940	20230803	-28.11	3950	20240806	8.10	5270	-18.98	20240326	3950	8.10	20240806	5880	-27.38	20230814	3950	8.10	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
119	20240809	110508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4280	185	2	4.52	3761695	901	31.08	4095	4300	4095	5320	2870	4095	4175.02	0.30	-3	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	245	8.21	0.52	12	0.02	521.00	8259.00	5940	20230803	-27.95	3950	20240806	8.35	5270	-18.79	20240326	3950	8.35	20240806	5880	-27.21	20230814	3950	8.35	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
120	20240809	100516	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	155	2	3.79	2442075	591	20.39	4095	4250	4095	5320	2870	4095	4132.11	0.30	0	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	243	8.16	0.51	12	0.01	521.00	8259.00	5940	20230803	-28.45	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5880	-27.72	20230814	3950	7.59	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
121	20240809	090509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	155	2	3.79	1147690	280	9.66	4095	4250	4095	5320	2870	4095	4098.89	0.30	11	4315	4205	4150	4040	3985	4177	4012	29	1225	500	2860	5	1	5726444	243	8.16	0.51	12	0.00	521.00	8259.00	5940	20230803	-28.45	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5880	-27.72	20230814	3950	7.59	20240806	0.58	N	054410	500	28 억	17003	N	N	N	N
122	20240808	160503	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-125	5	-2.96	12252015	2899	119.99	4220	4260	4095	5480	2955	4220	4226.29	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	234	7.86	0.50	12	0.05	521.00	8259.00	6460	20230802	-36.61	3950	20240806	3.67	5270	-22.30	20240326	3950	3.67	20240806	5880	-30.36	20230814	3950	3.67	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
123	20240808	150507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	30	2	0.71	10556685	2485	102.86	4220	4260	4220	5480	2955	4220	4248.16	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.21	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5880	-27.72	20230814	3950	7.59	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
124	20240808	140509	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	30	2	0.71	10322935	2430	100.58	4220	4260	4220	5480	2955	4220	4248.12	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	243	8.16	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.21	3950	20240806	7.59	5270	-19.35	20240326	3950	7.59	20240806	5880	-27.72	20230814	3950	7.59	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
125	20240808	130511	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	25	2	0.59	9472935	2230	92.30	4220	4260	4220	5480	2955	4220	4247.95	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	243	8.15	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.29	3950	20240806	7.47	5270	-19.45	20240326	3950	7.47	20240806	5880	-27.81	20230814	3950	7.47	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
126	20240808	120515	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	0	3	0.00	2757845	648	26.82	4220	4260	4220	5480	2955	4220	4255.93	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	242	8.10	0.51	12	0.01	521.00	8259.00	6460	20230802	-34.67	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5880	-28.23	20230814	3950	6.84	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
127	20240808	110511	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	0	3	0.00	2753625	647	26.78	4220	4260	4220	5480	2955	4220	4255.99	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	242	8.10	0.51	12	0.01	521.00	8259.00	6460	20230802	-34.67	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5880	-28.23	20230814	3950	6.84	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
128	20240808	100507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	0	3	0.00	2745185	645	26.70	4220	4260	4220	5480	2955	4220	4256.10	0.30	-181	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	242	8.10	0.51	12	0.01	521.00	8259.00	6460	20230802	-34.67	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5880	-28.23	20230814	3950	6.84	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
129	20240808	090504	57	100.00	KOSDAQ		금속	N	N	N	N	N	4260	40	2	0.95	1531460	360	14.90	4220	4260	4220	5480	2955	4220	4254.06	0.30	-179	4400	4310	4155	4065	3910	4355	4110	29	1260	500	2950	5	1	5726444	244	8.18	0.52	12	0.01	521.00	8259.00	6460	20230802	-34.06	3950	20240806	7.85	5270	-19.17	20240326	3950	7.85	20240806	5880	-27.55	20230814	3950	7.85	20240806	0.58	N	054410	500	28 억	17183	N	N	N	N
130	20240807	160458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	170	2	4.20	9871100	2416	19.82	4010	4245	4000	5260	2835	4050	4085.72	0.30	94	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	242	8.10	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.67	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5880	-28.23	20230814	3950	6.84	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
131	20240807	150505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	170	2	4.20	9596800	2351	19.29	4010	4245	4000	5260	2835	4050	4082.01	0.30	94	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	242	8.10	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.67	3950	20240806	6.84	5270	-19.92	20240326	3950	6.84	20240806	5880	-28.23	20230814	3950	6.84	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
132	20240807	140508	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	155	2	3.83	8175040	2013	16.51	4010	4245	4000	5260	2835	4050	4061.12	0.30	94	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	241	8.07	0.51	12	0.04	521.00	8259.00	6460	20230802	-34.91	3950	20240806	6.46	5270	-20.21	20240326	3950	6.46	20240806	5880	-28.49	20230814	3950	6.46	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
133	20240807	130505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	155	2	3.83	8048890	1983	16.27	4010	4245	4000	5260	2835	4050	4058.95	0.30	94	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	241	8.07	0.51	12	0.03	521.00	8259.00	6460	20230802	-34.91	3950	20240806	6.46	5270	-20.21	20240326	3950	6.46	20240806	5880	-28.49	20230814	3950	6.46	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
134	20240807	120507	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	165	2	4.07	8036410	1980	16.24	4010	4245	4000	5260	2835	4050	4058.79	0.30	94	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	241	8.09	0.51	12	0.03	521.00	8259.00	6460	20230802	-34.75	3950	20240806	6.71	5270	-20.02	20240326	3950	6.71	20240806	5880	-28.32	20230814	3950	6.71	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
135	20240807	110505	57	100.00	KOSDAQ		금속	N	N	N	N	N	4215	165	2	4.07	7876240	1942	15.93	4010	4245	4000	5260	2835	4050	4055.74	0.30	95	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	241	8.09	0.51	12	0.03	521.00	8259.00	6460	20230802	-34.75	3950	20240806	6.71	5270	-20.02	20240326	3950	6.71	20240806	5880	-28.32	20230814	3950	6.71	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
136	20240807	100501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4100	50	2	1.23	6116600	1520	12.47	4010	4100	4000	5260	2835	4050	4024.08	0.30	120	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	235	7.87	0.50	12	0.03	521.00	8259.00	6460	20230802	-36.53	3950	20240806	3.80	5270	-22.20	20240326	3950	3.80	20240806	5880	-30.27	20230814	3950	3.80	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
137	20240807	090501	57	100.00	KOSDAQ		금속	N	N	N	N	N	4010	-40	5	-0.99	1442470	359	2.95	4010	4050	4010	5260	2835	4050	4018.02	0.30	139	4383	4216	4083	3916	3783	4300	4000	29	1210	500	2830	5	1	5726444	230	7.70	0.49	12	0.01	521.00	8259.00	6460	20230802	-37.93	3950	20240806	1.52	5270	-23.91	20240326	3950	1.52	20240806	5880	-31.80	20230814	3950	1.52	20240806	0.58	N	054410	500	28 억	17089	N	N	N	N
138	20240806	160456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4050	85	2	2.14	49461920	12190	80.27	3950	4250	3950	5150	2780	3965	4057.64	0.30	8	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	232	7.77	0.49	12	0.21	521.00	8259.00	6460	20230802	-37.31	3950	20240806	2.53	5270	-23.15	20240326	3950	2.53	20240806	5880	-31.12	20230814	3950	2.53	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
139	20240806	150505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4135	170	2	4.29	48145595	11865	78.13	3950	4250	3950	5150	2780	3965	4057.79	0.30	8	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	237	7.94	0.50	12	0.21	521.00	8259.00	6460	20230802	-35.99	3950	20240806	4.68	5270	-21.54	20240326	3950	4.68	20240806	5880	-29.68	20230814	3950	4.68	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
140	20240806	140502	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4055	90	2	2.27	38119075	9411	61.97	3950	4250	3950	5150	2780	3965	4050.49	0.30	725	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	232	7.78	0.49	12	0.16	521.00	8259.00	6460	20230802	-37.23	3950	20240806	2.66	5270	-23.06	20240326	3950	2.66	20240806	5880	-31.04	20230814	3950	2.66	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
141	20240806	130500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4060	95	2	2.40	38037975	9391	61.84	3950	4250	3950	5150	2780	3965	4050.48	0.30	731	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	232	7.79	0.49	12	0.16	521.00	8259.00	6460	20230802	-37.15	3950	20240806	2.78	5270	-22.96	20240326	3950	2.78	20240806	5880	-30.95	20230814	3950	2.78	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
142	20240806	120504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4140	175	2	4.41	37778210	9327	61.42	3950	4250	3950	5150	2780	3965	4050.42	0.30	716	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	237	7.95	0.50	12	0.16	521.00	8259.00	6460	20230802	-35.91	3950	20240806	4.81	5270	-21.44	20240326	3950	4.81	20240806	5880	-29.59	20230814	3950	4.81	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
143	20240806	110459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4020	55	2	1.39	27918560	6931	45.64	3950	4250	3950	5150	2780	3965	4028.08	0.30	716	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	230	7.72	0.49	12	0.12	521.00	8259.00	6460	20230802	-37.77	3950	20240806	1.77	5270	-23.72	20240326	3950	1.77	20240806	5880	-31.63	20230814	3950	1.77	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
144	20240806	100456	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4000	35	2	0.88	25529285	6339	41.74	3950	4250	3950	5150	2780	3965	4027.35	0.30	716	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	229	7.68	0.48	12	0.11	521.00	8259.00	6460	20230802	-38.08	3950	20240806	1.27	5270	-24.10	20240326	3950	1.27	20240806	5880	-31.97	20230814	3950	1.27	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
145	20240806	090459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3965	0	3	0.00	7482580	1889	12.44	3950	3965	3950	5150	2780	3965	3961.13	0.30	0	4255	4110	4035	3890	3815	4072	3852	29	1185	500	2770	5	1	5726444	227	7.61	0.48	12	0.03	521.00	8259.00	6460	20230802	-38.62	3950	20240806	0.38	5270	-24.76	20240326	3950	0.38	20240806	5880	-32.57	20230814	3950	0.38	20240806	0.58	N	054410	500	28 억	17081	N	N	N	N
146	20240805	160451	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3965	-240	5	-5.71	61199330	15185	380.86	4165	4180	3960	5460	2945	4205	4030.25	0.32	-1340	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	227	7.61	0.48	12	0.27	521.00	8259.00	6460	20230802	-38.62	3960	20240805	0.13	5270	-24.76	20240326	3960	0.13	20240805	5880	-32.57	20230814	3960	0.13	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
147	20240805	150458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	3965	-240	5	-5.71	49696170	12281	308.03	4165	4180	3965	5460	2945	4205	4046.59	0.32	-1245	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	227	7.61	0.48	12	0.21	521.00	8259.00	6460	20230802	-38.62	3965	20240805	0.00	5270	-24.76	20240326	3965	0.00	20240805	5880	-32.57	20230814	3965	0.00	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
148	20240805	140500	58	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4015	-190	5	-4.52	31418655	7717	193.55	4165	4180	4015	5460	2945	4205	4071.36	0.32	-782	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	230	7.71	0.49	12	0.13	521.00	8259.00	6460	20230802	-37.85	4015	20240805	0.00	5270	-23.81	20240326	4015	0.00	20240805	5880	-31.72	20230814	4015	0.00	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
149	20240805	130457	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4025	-180	5	-4.28	25188495	6167	154.68	4165	4180	4020	5460	2945	4205	4084.40	0.32	-760	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	230	7.73	0.49	12	0.11	521.00	8259.00	6460	20230802	-37.69	4020	20240805	0.12	5270	-23.62	20240326	4020	0.12	20240805	5880	-31.55	20230814	4020	0.12	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
150	20240805	120455	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4085	-120	5	-2.85	22870330	5594	140.31	4165	4180	4020	5460	2945	4205	4088.37	0.32	-768	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	234	7.84	0.49	12	0.10	521.00	8259.00	6460	20230802	-36.76	4020	20240805	1.62	5270	-22.49	20240326	4020	1.62	20240805	5880	-30.53	20230814	4020	1.62	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
151	20240805	110458	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-170	5	-4.04	15103290	3691	92.58	4165	4165	4020	5460	2945	4205	4091.92	0.32	-583	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	231	7.74	0.49	12	0.06	521.00	8259.00	6460	20230802	-37.54	4020	20240805	0.37	5270	-23.43	20240326	4020	0.37	20240805	5880	-31.38	20230814	4020	0.37	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
152	20240805	100454	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4035	-170	5	-4.04	14490920	3539	88.76	4165	4165	4020	5460	2945	4205	4094.64	0.32	-583	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	231	7.74	0.49	12	0.06	521.00	8259.00	6460	20230802	-37.54	4020	20240805	0.37	5270	-23.43	20240326	4020	0.37	20240805	5880	-31.38	20230814	4020	0.37	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
153	20240805	090452	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4150	-55	5	-1.31	2565275	617	15.48	4165	4165	4150	5460	2945	4205	4157.66	0.32	-17	4445	4325	4265	4145	4085	4295	4115	29	1255	500	2940	5	1	5726444	238	7.97	0.50	12	0.01	521.00	8259.00	6460	20230802	-35.76	4150	20240805	0.00	5270	-21.25	20240326	4150	0.00	20240805	5880	-29.42	20230814	4150	0.00	20240805	0.58	N	054410	500	28 억	18324	N	N	N	N
154	20240802	160447	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	-185	5	-4.21	17184310	3987	488.60	4385	4385	4205	5700	3075	4390	4310.09	0.32	-7	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	241	8.07	0.51	12	0.07	521.00	8259.00	6460	20230802	-34.91	4150	20240705	1.33	5270	-20.21	20240326	4150	1.33	20240705	6460	-34.91	20230802	4150	1.33	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
155	20240802	150446	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	-40	5	-0.91	13200625	3047	373.41	4385	4385	4260	5700	3075	4390	4332.34	0.32	35	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	249	8.35	0.53	12	0.05	521.00	8259.00	6460	20230802	-32.66	4150	20240705	4.82	5270	-17.46	20240326	4150	4.82	20240705	6460	-32.66	20230802	4150	4.82	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
156	20240802	140450	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-120	5	-2.73	12901465	2978	364.95	4385	4385	4260	5700	3075	4390	4332.26	0.32	54	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	245	8.20	0.52	12	0.05	521.00	8259.00	6460	20230802	-33.90	4150	20240705	2.89	5270	-18.98	20240326	4150	2.89	20240705	6460	-33.90	20230802	4150	2.89	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
157	20240802	130448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4360	-30	5	-0.68	7452930	1723	211.15	4385	4385	4260	5700	3075	4390	4325.55	0.32	-11	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	250	8.37	0.53	12	0.03	521.00	8259.00	6460	20230802	-32.51	4150	20240705	5.06	5270	-17.27	20240326	4150	5.06	20240705	6460	-32.51	20230802	4150	5.06	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
158	20240802	120449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-15	5	-0.34	5889940	1358	166.42	4385	4385	4310	5700	3075	4390	4337.22	0.32	-11	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	251	8.40	0.53	12	0.02	521.00	8259.00	6460	20230802	-32.28	4150	20240705	5.42	5270	-16.98	20240326	4150	5.42	20240705	6460	-32.28	20230802	4150	5.42	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
159	20240802	110449	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	-15	5	-0.34	3268170	752	92.16	4385	4385	4340	5700	3075	4390	4345.97	0.32	-11	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	251	8.40	0.53	12	0.01	521.00	8259.00	6460	20230802	-32.28	4150	20240705	5.42	5270	-16.98	20240326	4150	5.42	20240705	6460	-32.28	20230802	4150	5.42	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
160	20240802	100446	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-5	5	-0.11	3246295	747	91.54	4385	4385	4340	5700	3075	4390	4345.78	0.32	-6	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	251	8.42	0.53	12	0.01	521.00	8259.00	6460	20230802	-32.12	4150	20240705	5.66	5270	-16.79	20240326	4150	5.66	20240705	6460	-32.12	20230802	4150	5.66	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
161	20240802	090451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-5	5	-0.11	21925	5	0.61	4385	4385	4385	5700	3075	4390	4385.00	0.32	0	4540	4465	4395	4320	4250	4502	4357	29	1310	500	3070	5	1	5726444	251	8.42	0.53	12	0.00	521.00	8259.00	6460	20230802	-32.12	4150	20240705	5.66	5270	-16.79	20240326	4150	5.66	20240705	6460	-32.12	20230802	4150	5.66	20240705	0.58	N	054410	500	28 억	18331	N	N	N	N
162	20240801	160445	57	100.00	KOSDAQ		금속	N	N	N	N	N	4390	35	2	0.80	3566715	816	65.81	4350	4470	4325	5660	3050	4355	4372.15	0.32	-1	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	251	8.43	0.53	12	0.01	521.00	8259.00	6460	20230802	-32.04	4150	20240705	5.78	5270	-16.70	20240326	4150	5.78	20240705	6460	-32.04	20230802	4150	5.78	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
163	20240801	150458	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	40	2	0.92	2945175	673	54.27	4350	4470	4350	5660	3050	4355	4378.11	0.32	-1	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	252	8.44	0.53	12	0.01	521.00	8259.00	6460	20230802	-31.97	4150	20240705	5.90	5270	-16.60	20240326	4150	5.90	20240705	6460	-31.97	20230802	4150	5.90	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
164	20240801	140454	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	45	2	1.03	1588740	363	29.27	4350	4470	4350	5660	3050	4355	4380.65	0.32	0	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	252	8.45	0.53	12	0.01	521.00	8259.00	6460	20230802	-31.89	4150	20240705	6.02	5270	-16.51	20240326	4150	6.02	20240705	6460	-31.89	20230802	4150	6.02	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
165	20240801	130448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	40	2	0.92	1426180	326	26.29	4350	4470	4350	5660	3050	4355	4378.89	0.32	11	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	252	8.44	0.53	12	0.01	521.00	8259.00	6460	20230802	-31.97	4150	20240705	5.90	5270	-16.60	20240326	4150	5.90	20240705	6460	-31.97	20230802	4150	5.90	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
166	20240801	120451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	40	2	0.92	1281365	293	23.63	4350	4470	4350	5660	3050	4355	4377.57	0.32	11	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	252	8.44	0.53	12	0.01	521.00	8259.00	6460	20230802	-31.97	4150	20240705	5.90	5270	-16.60	20240326	4150	5.90	20240705	6460	-31.97	20230802	4150	5.90	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
167	20240801	110451	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	40	2	0.92	925370	212	17.10	4350	4470	4350	5660	3050	4355	4368.53	0.32	11	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	252	8.44	0.53	12	0.00	521.00	8259.00	6460	20230802	-31.97	4150	20240705	5.90	5270	-16.60	20240326	4150	5.90	20240705	6460	-31.97	20230802	4150	5.90	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
168	20240801	100448	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	95	2	2.18	854880	196	15.81	4350	4470	4350	5660	3050	4355	4364.29	0.32	11	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	255	8.54	0.54	12	0.00	521.00	8259.00	6460	20230802	-31.11	4150	20240705	7.23	5270	-15.56	20240326	4150	7.23	20240705	6460	-31.11	20230802	4150	7.23	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N
169	20240801	090440	57	100.00	KOSDAQ		금속	N	N	N	N	N	4355	0	3	0.00	470180	108	8.71	4350	4355	4350	5660	3050	4355	4351.92	0.32	0	4428	4391	4373	4336	4318	4382	4327	29	1305	500	3040	5	1	5726444	249	8.36	0.53	12	0.00	521.00	8259.00	6460	20230802	-32.59	4150	20240705	4.94	5270	-17.36	20240326	4150	4.94	20240705	6460	-32.59	20230802	4150	4.94	20240705	0.58	N	054410	500	28 억	18332	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History