KissMeData/007530/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-5	5	-0.18	2218310	795	18.42	2805	2805	2760	3625	1955	2790	2790.33	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	534	56.84	1.21	12	0.00	49.00	2303.00	3555	20230915	-21.66	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3555	-21.66	20230915	2500	11.40	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
3	20240830	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	600225	214	4.96	2805	2805	2760	3625	1955	2790	2804.79	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
4	20240830	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	572175	204	4.73	2805	2805	2760	3625	1955	2790	2804.78	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
5	20240830	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	572175	204	4.73	2805	2805	2760	3625	1955	2790	2804.78	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
6	20240830	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	572175	204	4.73	2805	2805	2760	3625	1955	2790	2804.78	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
7	20240830	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	488025	174	4.03	2805	2805	2760	3625	1955	2790	2804.74	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
8	20240830	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	485220	173	4.01	2805	2805	2760	3625	1955	2790	2804.74	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
9	20240830	090228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2805	15	2	0.54	2805	1	0.02	2805	2805	2805	3625	1955	2790	2805.00	0.20	0	2883	2836	2793	2746	2703	2815	2725	96	835	500	2000	5	1	19174452	538	57.24	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.10	2500	20240306	12.20	3150	-10.95	20240715	2500	12.20	20240306	3555	-21.10	20230915	2500	12.20	20240306	0.25	N	007530	500	95 억	38493	N	N	N	N
10	20240829	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-20	5	-0.71	11990530	4315	94.26	2835	2840	2750	3650	1970	2810	2778.80	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	535	56.94	1.21	12	0.02	49.00	2303.00	3555	20230915	-21.52	2500	20240306	11.60	3150	-11.43	20240715	2500	11.60	20240306	3555	-21.52	20230915	2500	11.60	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
11	20240829	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	-30	5	-1.07	7172140	2568	56.09	2835	2840	2780	3650	1970	2810	2792.89	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3555	20230915	-21.80	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3555	-21.80	20230915	2500	11.20	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
12	20240829	140231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	-20	5	-0.71	5823320	2083	45.50	2835	2840	2780	3650	1970	2810	2795.64	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	535	56.94	1.21	12	0.01	49.00	2303.00	3555	20230915	-21.52	2500	20240306	11.60	3150	-11.43	20240715	2500	11.60	20240306	3555	-21.52	20230915	2500	11.60	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
13	20240829	130231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-15	5	-0.53	5705935	2041	44.58	2835	2840	2780	3650	1970	2810	2795.66	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	536	57.04	1.21	12	0.01	49.00	2303.00	3555	20230915	-21.38	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3555	-21.38	20230915	2500	11.80	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
14	20240829	120228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-25	5	-0.89	3870600	1382	30.19	2835	2840	2780	3650	1970	2810	2800.72	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	534	56.84	1.21	12	0.01	49.00	2303.00	3555	20230915	-21.66	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3555	-21.66	20230915	2500	11.40	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
15	20240829	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-15	5	-0.53	3285260	1172	25.60	2835	2840	2795	3650	1970	2810	2803.12	0.20	-54	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	536	57.04	1.21	12	0.01	49.00	2303.00	3555	20230915	-21.38	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3555	-21.38	20230915	2500	11.80	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
16	20240829	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-10	5	-0.36	781550	278	6.07	2835	2840	2800	3650	1970	2810	2811.33	0.20	-44	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	537	57.14	1.22	12	0.00	49.00	2303.00	3555	20230915	-21.24	2500	20240306	12.00	3150	-11.11	20240715	2500	12.00	20240306	3555	-21.24	20230915	2500	12.00	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
17	20240829	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	30	2	1.07	161090	57	1.25	2835	2840	2810	3650	1970	2810	2826.14	0.20	-44	2840	2825	2795	2780	2750	2832	2787	96	840	500	2020	5	1	19174452	545	57.96	1.23	12	0.00	49.00	2303.00	3555	20230915	-20.11	2500	20240306	13.60	3150	-9.84	20240715	2500	13.60	20240306	3555	-20.11	20230915	2500	13.60	20240306	0.25	N	007530	500	95 억	38547	N	N	N	N
18	20240828	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	12810185	4578	165.33	2810	2810	2765	3665	1975	2820	2798.21	0.20	-60	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.02	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
19	20240828	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-50	5	-1.77	11594535	4140	149.51	2810	2810	2770	3665	1975	2820	2800.61	0.20	-99	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	531	56.53	1.20	12	0.02	49.00	2303.00	3555	20230915	-22.08	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3555	-22.08	20230915	2500	10.80	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
20	20240828	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	8983190	3202	115.64	2810	2810	2800	3665	1975	2820	2805.49	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.02	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
21	20240828	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	-20	5	-0.71	8815180	3142	113.47	2810	2810	2800	3665	1975	2820	2805.60	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	537	57.14	1.22	12	0.02	49.00	2303.00	3555	20230915	-21.24	2500	20240306	12.00	3150	-11.11	20240715	2500	12.00	20240306	3555	-21.24	20230915	2500	12.00	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
22	20240828	120225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	7941410	2830	102.20	2810	2810	2805	3665	1975	2820	2806.15	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
23	20240828	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	7340070	2616	94.47	2810	2810	2805	3665	1975	2820	2805.84	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
24	20240828	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	3385780	1207	43.59	2810	2810	2805	3665	1975	2820	2805.12	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
25	20240828	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-10	5	-0.35	11240	4	0.14	2810	2810	2810	3665	1975	2820	2810.00	0.20	0	2843	2831	2823	2811	2803	2827	2807	96	845	500	2030	5	1	19174452	539	57.35	1.22	12	0.00	49.00	2303.00	3555	20230915	-20.96	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.25	N	007530	500	95 억	38607	N	N	N	N
26	20240827	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	0	3	0.00	7808205	2769	27.12	2835	2835	2815	3665	1975	2820	2819.86	0.20	88	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	541	57.55	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.68	2500	20240306	12.80	3150	-10.48	20240715	2500	12.80	20240306	3555	-20.68	20230915	2500	12.80	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
27	20240827	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	0	3	0.00	7526205	2669	26.14	2835	2835	2815	3665	1975	2820	2819.86	0.20	89	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	541	57.55	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.68	2500	20240306	12.80	3150	-10.48	20240715	2500	12.80	20240306	3555	-20.68	20230915	2500	12.80	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
28	20240827	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	7122935	2526	24.74	2835	2835	2815	3665	1975	2820	2819.85	0.20	89	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	3555	20230915	-20.53	2500	20240306	13.00	3150	-10.32	20240715	2500	13.00	20240306	3555	-20.53	20230915	2500	13.00	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
29	20240827	130225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	0	3	0.00	7069260	2507	24.56	2835	2835	2815	3665	1975	2820	2819.81	0.20	89	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	541	57.55	1.22	12	0.01	49.00	2303.00	3555	20230915	-20.68	2500	20240306	12.80	3150	-10.48	20240715	2500	12.80	20240306	3555	-20.68	20230915	2500	12.80	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
30	20240827	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	5619700	1993	19.52	2835	2835	2815	3665	1975	2820	2819.72	0.20	89	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	3555	20230915	-20.53	2500	20240306	13.00	3150	-10.32	20240715	2500	13.00	20240306	3555	-20.53	20230915	2500	13.00	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
31	20240827	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	4492525	1594	15.61	2835	2835	2815	3665	1975	2820	2818.40	0.20	-10	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	3555	20230915	-20.53	2500	20240306	13.00	3150	-10.32	20240715	2500	13.00	20240306	3555	-20.53	20230915	2500	13.00	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
32	20240827	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	5	2	0.18	1744975	618	6.05	2835	2835	2815	3665	1975	2820	2823.58	0.20	-10	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	542	57.65	1.23	12	0.00	49.00	2303.00	3555	20230915	-20.53	2500	20240306	13.00	3150	-10.32	20240715	2500	13.00	20240306	3555	-20.53	20230915	2500	13.00	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
33	20240827	090225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2815	-5	5	-0.18	53685	19	0.19	2835	2835	2815	3665	1975	2820	2825.53	0.20	-10	2943	2881	2833	2771	2723	2857	2747	96	845	500	2030	5	1	19174452	540	57.45	1.22	12	0.00	49.00	2303.00	3555	20230915	-20.82	2500	20240306	12.60	3150	-10.63	20240715	2500	12.60	20240306	3555	-20.82	20230915	2500	12.60	20240306	0.25	N	007530	500	95 억	38518	N	N	N	N
34	20240826	160223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-50	5	-1.74	28974450	10209	271.23	2895	2895	2785	3730	2010	2870	2838.13	0.20	-45	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	541	57.55	1.22	12	0.05	49.00	2303.00	3555	20230915	-20.68	2500	20240306	12.80	3150	-10.48	20240715	2500	12.80	20240306	3555	-20.68	20230915	2500	12.80	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
35	20240826	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2820	-50	5	-1.74	25094370	8828	234.54	2895	2895	2820	3730	2010	2870	2842.59	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	541	57.55	1.22	12	0.05	49.00	2303.00	3555	20230915	-20.68	2500	20240306	12.80	3150	-10.48	20240715	2500	12.80	20240306	3555	-20.68	20230915	2500	12.80	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
36	20240826	140225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	-30	5	-1.05	22517245	7917	210.33	2895	2895	2830	3730	2010	2870	2844.16	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	545	57.96	1.23	12	0.04	49.00	2303.00	3555	20230915	-20.11	2500	20240306	13.60	3150	-9.84	20240715	2500	13.60	20240306	3555	-20.11	20230915	2500	13.60	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
37	20240826	130226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	22213755	7810	207.49	2895	2895	2830	3730	2010	2870	2844.27	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	3555	20230915	-19.97	2500	20240306	13.80	3150	-9.68	20240715	2500	13.80	20240306	3555	-19.97	20230915	2500	13.80	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
38	20240826	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2835	-35	5	-1.22	20403790	7173	190.57	2895	2895	2830	3730	2010	2870	2844.53	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	544	57.86	1.23	12	0.04	49.00	2303.00	3555	20230915	-20.25	2500	20240306	13.40	3150	-10.00	20240715	2500	13.40	20240306	3555	-20.25	20230915	2500	13.40	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
39	20240826	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-25	5	-0.87	7651115	2682	71.25	2895	2895	2840	3730	2010	2870	2852.76	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	546	58.06	1.24	12	0.01	49.00	2303.00	3555	20230915	-19.97	2500	20240306	13.80	3150	-9.68	20240715	2500	13.80	20240306	3555	-19.97	20230915	2500	13.80	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
40	20240826	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-5	5	-0.17	1400970	489	12.99	2895	2895	2850	3730	2010	2870	2864.97	0.20	-36	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	549	58.47	1.24	12	0.00	49.00	2303.00	3555	20230915	-19.41	2500	20240306	14.60	3150	-9.05	20240715	2500	14.60	20240306	3555	-19.41	20230915	2500	14.60	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
41	20240826	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	5	2	0.17	17350	6	0.16	2895	2895	2875	3730	2010	2870	2891.67	0.20	0	2916	2892	2876	2852	2836	2905	2865	96	860	500	2060	5	1	19174452	551	58.67	1.25	12	0.00	49.00	2303.00	3555	20230915	-19.13	2500	20240306	15.00	3150	-8.73	20240715	2500	15.00	20240306	3555	-19.13	20230915	2500	15.00	20240306	0.25	N	007530	500	95 억	38562	N	N	N	N
42	20240823	160225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-15	5	-0.52	10836780	3764	78.27	2865	2900	2860	3750	2020	2885	2879.06	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3555	20230915	-19.27	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
43	20240823	150225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	-20	5	-0.69	9329045	3238	67.33	2865	2900	2860	3750	2020	2885	2881.11	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	549	58.47	1.24	12	0.02	49.00	2303.00	3555	20230915	-19.41	2500	20240306	14.60	3150	-9.05	20240715	2500	14.60	20240306	3555	-19.41	20230915	2500	14.60	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
44	20240823	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-5	5	-0.17	7938190	2754	57.27	2865	2900	2860	3750	2020	2885	2882.42	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	552	58.78	1.25	12	0.01	49.00	2303.00	3555	20230915	-18.99	2500	20240306	15.20	3150	-8.57	20240715	2500	15.20	20240306	3555	-18.99	20230915	2500	15.20	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
45	20240823	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	7097990	2462	51.20	2865	2900	2860	3750	2020	2885	2883.02	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	553	58.88	1.25	12	0.01	49.00	2303.00	3555	20230915	-18.85	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3555	-18.85	20230915	2500	15.40	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
46	20240823	120224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	6409485	2223	46.23	2865	2900	2860	3750	2020	2885	2883.26	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	553	58.88	1.25	12	0.01	49.00	2303.00	3555	20230915	-18.85	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3555	-18.85	20230915	2500	15.40	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
47	20240823	110225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	0	3	0.00	6271005	2175	45.23	2865	2900	2860	3750	2020	2885	2883.22	0.20	-21	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	553	58.88	1.25	12	0.01	49.00	2303.00	3555	20230915	-18.85	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3555	-18.85	20230915	2500	15.40	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
48	20240823	100224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2895	10	2	0.35	4401690	1528	31.77	2865	2900	2860	3750	2020	2885	2880.69	0.20	-11	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	555	59.08	1.26	12	0.01	49.00	2303.00	3555	20230915	-18.57	2500	20240306	15.80	3150	-8.10	20240715	2500	15.80	20240306	3555	-18.57	20230915	2500	15.80	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
49	20240823	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	-25	5	-0.87	177635	62	1.29	2865	2880	2860	3750	2020	2885	2865.08	0.20	48	2941	2912	2876	2847	2811	2927	2862	96	865	500	2070	5	1	19174452	548	58.37	1.24	12	0.00	49.00	2303.00	3555	20230915	-19.55	2500	20240306	14.40	3150	-9.21	20240715	2500	14.40	20240306	3555	-19.55	20230915	2500	14.40	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
50	20240822	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	45	2	1.58	13800580	4809	79.92	2840	2905	2840	3690	1990	2840	2869.74	0.20	-17	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	553	58.88	1.25	12	0.03	49.00	2303.00	3555	20230915	-18.85	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3555	-18.85	20230915	2500	15.40	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
51	20240822	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	45	2	1.58	11996255	4182	69.50	2840	2905	2840	3690	1990	2840	2868.54	0.20	-17	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	553	58.88	1.25	12	0.02	49.00	2303.00	3555	20230915	-18.85	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3555	-18.85	20230915	2500	15.40	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
52	20240822	140226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	35	2	1.23	9778090	3411	56.69	2840	2905	2840	3690	1990	2840	2866.63	0.20	-17	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	551	58.67	1.25	12	0.02	49.00	2303.00	3555	20230915	-19.13	2500	20240306	15.00	3150	-8.73	20240715	2500	15.00	20240306	3555	-19.13	20230915	2500	15.00	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
53	20240822	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	25	2	0.88	6406730	2237	37.18	2840	2905	2840	3690	1990	2840	2863.98	0.20	11	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	549	58.47	1.24	12	0.01	49.00	2303.00	3555	20230915	-19.41	2500	20240306	14.60	3150	-9.05	20240715	2500	14.60	20240306	3555	-19.41	20230915	2500	14.60	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
54	20240822	120226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	25	2	0.88	6406730	2237	37.18	2840	2905	2840	3690	1990	2840	2863.98	0.20	11	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	549	58.47	1.24	12	0.01	49.00	2303.00	3555	20230915	-19.41	2500	20240306	14.60	3150	-9.05	20240715	2500	14.60	20240306	3555	-19.41	20230915	2500	14.60	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
55	20240822	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	35	2	1.23	4454400	1554	25.83	2840	2905	2840	3690	1990	2840	2866.41	0.20	11	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	551	58.67	1.25	12	0.01	49.00	2303.00	3555	20230915	-19.13	2500	20240306	15.00	3150	-8.73	20240715	2500	15.00	20240306	3555	-19.13	20230915	2500	15.00	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
56	20240822	100225	57	100.00	KOSDAQ	금속	N	N	N	N	N	2875	35	2	1.23	2692525	941	15.64	2840	2905	2840	3690	1990	2840	2861.34	0.20	11	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	551	58.67	1.25	12	0.00	49.00	2303.00	3555	20230915	-19.13	2500	20240306	15.00	3150	-8.73	20240715	2500	15.00	20240306	3555	-19.13	20230915	2500	15.00	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
57	20240822	090224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	0	3	0.00	1144520	403	6.70	2840	2840	2840	3690	1990	2840	2840.00	0.20	82	2950	2895	2865	2810	2780	2880	2795	96	850	500	2040	5	1	19174452	545	57.96	1.23	12	0.00	49.00	2303.00	3555	20230915	-20.11	2500	20240306	13.60	3150	-9.84	20240715	2500	13.60	20240306	3555	-20.11	20230915	2500	13.60	20240306	0.25	N	007530	500	95 억	38600	N	N	N	N
58	20240821	160224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2840	10	2	0.35	17135105	6017	111.41	2920	2920	2835	3675	1985	2830	2847.96	0.20	8	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	545	57.96	1.23	12	0.03	49.00	2303.00	3585	20230814	-20.78	2500	20240306	13.60	3150	-9.84	20240715	2500	13.60	20240306	3555	-20.11	20230915	2500	13.60	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
59	20240821	150226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	14330750	5030	93.13	2920	2920	2835	3675	1985	2830	2849.29	0.20	109	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	548	58.37	1.24	12	0.03	49.00	2303.00	3585	20230814	-20.22	2500	20240306	14.40	3150	-9.21	20240715	2500	14.40	20240306	3555	-19.55	20230915	2500	14.40	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
60	20240821	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2865	35	2	1.24	12168585	4269	79.04	2920	2920	2835	3675	1985	2830	2850.74	0.20	109	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	549	58.47	1.24	12	0.02	49.00	2303.00	3585	20230814	-20.08	2500	20240306	14.60	3150	-9.05	20240715	2500	14.60	20240306	3555	-19.41	20230915	2500	14.60	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
61	20240821	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	11685495	4099	75.89	2920	2920	2835	3675	1985	2830	2851.13	0.20	9	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3585	20230814	-19.94	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
62	20240821	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	11685495	4099	75.89	2920	2920	2835	3675	1985	2830	2851.13	0.20	9	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3585	20230814	-19.94	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
63	20240821	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	40	2	1.41	8398510	2940	54.43	2920	2920	2835	3675	1985	2830	2857.19	0.20	9	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3585	20230814	-19.94	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
64	20240821	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2860	30	2	1.06	4881885	1703	31.53	2920	2920	2835	3675	1985	2830	2867.98	0.20	-39	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	548	58.37	1.24	12	0.01	49.00	2303.00	3585	20230814	-20.22	2500	20240306	14.40	3150	-9.21	20240715	2500	14.40	20240306	3555	-19.55	20230915	2500	14.40	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
65	20240821	090223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	85	2	3.00	496830	172	3.18	2920	2920	2915	3675	1985	2830	2919.91	0.20	-16	2910	2870	2845	2805	2780	2857	2792	96	845	500	2030	5	1	19174452	559	59.49	1.27	12	0.00	49.00	2303.00	3585	20230814	-18.69	2500	20240306	16.60	3150	-7.46	20240715	2500	16.60	20240306	3555	-18.00	20230915	2500	16.60	20240306	0.25	N	007530	500	95 억	38592	N	N	N	N
66	20240820	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	15355125	5401	125.72	2835	2885	2820	3695	1995	2845	2843.02	0.20	13	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	543	57.76	1.23	12	0.03	49.00	2303.00	3595	20230811	-21.28	2500	20240306	13.20	3150	-10.16	20240715	2500	13.20	20240306	3555	-20.39	20230915	2500	13.20	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
67	20240820	150224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	15055030	5295	123.25	2835	2885	2820	3695	1995	2845	2843.25	0.20	75	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	550	58.57	1.25	12	0.03	49.00	2303.00	3595	20230811	-20.17	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
68	20240820	140223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	13128650	4615	107.43	2835	2885	2820	3695	1995	2845	2844.78	0.20	12	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3595	20230811	-20.17	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
69	20240820	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	13039850	4584	106.70	2835	2885	2820	3695	1995	2845	2844.64	0.20	12	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	550	58.57	1.25	12	0.02	49.00	2303.00	3595	20230811	-20.17	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
70	20240820	120223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2830	-15	5	-0.53	12414330	4364	101.58	2835	2885	2820	3695	1995	2845	2844.71	0.20	-9	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	543	57.76	1.23	12	0.02	49.00	2303.00	3595	20230811	-21.28	2500	20240306	13.20	3150	-10.16	20240715	2500	13.20	20240306	3555	-20.39	20230915	2500	13.20	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
71	20240820	110223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	25	2	0.88	6888395	2414	56.19	2835	2885	2820	3695	1995	2845	2853.52	0.20	-9	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	550	58.57	1.25	12	0.01	49.00	2303.00	3595	20230811	-20.17	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
72	20240820	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	35	2	1.23	3123675	1089	25.35	2835	2885	2820	3695	1995	2845	2868.39	0.20	-9	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	552	58.78	1.25	12	0.01	49.00	2303.00	3595	20230811	-19.89	2500	20240306	15.20	3150	-8.57	20240715	2500	15.20	20240306	3555	-18.99	20230915	2500	15.20	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
73	20240820	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	5	2	0.18	201360	71	1.65	2835	2850	2820	3695	1995	2845	2836.06	0.20	-9	2925	2885	2850	2810	2775	2867	2792	96	850	500	2040	5	1	19174452	546	58.16	1.24	12	0.00	49.00	2303.00	3595	20230811	-20.72	2500	20240306	14.00	3150	-9.52	20240715	2500	14.00	20240306	3555	-19.83	20230915	2500	14.00	20240306	0.25	N	007530	500	95 억	38579	N	N	N	N
74	20240819	160221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	12183680	4296	21.82	2890	2890	2815	3705	1995	2850	2836.05	0.20	-4	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	546	58.06	1.24	12	0.02	49.00	2303.00	3595	20230810	-20.86	2500	20240306	13.80	3150	-9.68	20240715	2500	13.80	20240306	3555	-19.97	20230915	2500	13.80	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
75	20240819	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2845	-5	5	-0.18	10117315	3569	18.13	2890	2890	2815	3705	1995	2850	2834.78	0.20	74	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	546	58.06	1.24	12	0.02	49.00	2303.00	3595	20230810	-20.86	2500	20240306	13.80	3150	-9.68	20240715	2500	13.80	20240306	3555	-19.97	20230915	2500	13.80	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
76	20240819	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2825	-25	5	-0.88	6219905	2187	11.11	2890	2890	2825	3705	1995	2850	2844.04	0.20	75	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	542	57.65	1.23	12	0.01	49.00	2303.00	3595	20230810	-21.42	2500	20240306	13.00	3150	-10.32	20240715	2500	13.00	20240306	3555	-20.53	20230915	2500	13.00	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
77	20240819	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	0	3	0.00	4413015	1550	7.87	2890	2890	2840	3705	1995	2850	2847.11	0.20	75	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	546	58.16	1.24	12	0.01	49.00	2303.00	3595	20230810	-20.72	2500	20240306	14.00	3150	-9.52	20240715	2500	14.00	20240306	3555	-19.83	20230915	2500	14.00	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
78	20240819	120221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	0	3	0.00	1427670	500	2.54	2890	2890	2850	3705	1995	2850	2855.34	0.20	-3	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	546	58.16	1.24	12	0.00	49.00	2303.00	3595	20230810	-20.72	2500	20240306	14.00	3150	-9.52	20240715	2500	14.00	20240306	3555	-19.83	20230915	2500	14.00	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
79	20240819	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	20	2	0.70	942670	330	1.68	2890	2890	2850	3705	1995	2850	2856.58	0.20	-3	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	550	58.57	1.25	12	0.00	49.00	2303.00	3595	20230810	-20.17	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3555	-19.27	20230915	2500	14.80	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
80	20240819	100222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	30	2	1.05	342630	120	0.61	2890	2890	2850	3705	1995	2850	2855.25	0.20	-3	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	552	58.78	1.25	12	0.00	49.00	2303.00	3595	20230810	-19.89	2500	20240306	15.20	3150	-8.57	20240715	2500	15.20	20240306	3555	-18.99	20230915	2500	15.20	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
81	20240819	090221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2890	40	2	1.40	26010	9	0.05	2890	2890	2890	3705	1995	2850	2890.00	0.20	-1	2916	2882	2816	2782	2716	2900	2800	96	855	500	2050	5	1	19174452	554	58.98	1.25	12	0.00	49.00	2303.00	3595	20230810	-19.61	2500	20240306	15.60	3150	-8.25	20240715	2500	15.60	20240306	3555	-18.71	20230915	2500	15.60	20240306	0.25	N	007530	500	95 억	38583	N	N	N	N
82	20240816	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2850	85	2	3.07	54672830	19689	315.78	2765	2850	2750	3590	1940	2765	2776.82	0.20	-566	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	546	58.16	1.24	12	0.10	49.00	2303.00	3610	20230809	-21.05	2500	20240306	14.00	3150	-9.52	20240715	2500	14.00	20240306	3555	-19.83	20230915	2500	14.00	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
83	20240816	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	45	2	1.63	50016175	18053	289.54	2765	2830	2750	3590	1940	2765	2770.52	0.20	-566	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	539	57.35	1.22	12	0.09	49.00	2303.00	3610	20230809	-22.16	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
84	20240816	140222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	45	2	1.63	45569225	16463	264.04	2765	2830	2750	3590	1940	2765	2767.98	0.20	-566	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	539	57.35	1.22	12	0.09	49.00	2303.00	3610	20230809	-22.16	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3555	-20.96	20230915	2500	12.40	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
85	20240816	130224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	30	2	1.08	41444785	14985	240.34	2765	2830	2750	3590	1940	2765	2765.75	0.20	-566	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	536	57.04	1.21	12	0.08	49.00	2303.00	3610	20230809	-22.58	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3555	-21.38	20230915	2500	11.80	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
86	20240816	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	5	2	0.18	33796560	12216	195.93	2765	2830	2750	3590	1940	2765	2766.58	0.20	-471	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	531	56.53	1.20	12	0.06	49.00	2303.00	3610	20230809	-23.27	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3555	-22.08	20230915	2500	10.80	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
87	20240816	110222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-10	5	-0.36	31449270	11364	182.26	2765	2830	2750	3590	1940	2765	2767.45	0.20	-469	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	528	56.22	1.20	12	0.06	49.00	2303.00	3610	20230809	-23.68	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3555	-22.50	20230915	2500	10.20	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
88	20240816	100220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-15	5	-0.54	14927480	5396	86.54	2765	2830	2750	3590	1940	2765	2766.40	0.20	-53	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	527	56.12	1.19	12	0.03	49.00	2303.00	3610	20230809	-23.82	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3555	-22.64	20230915	2500	10.00	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
89	20240816	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	1957465	708	11.36	2765	2765	2760	3590	1940	2765	2764.78	0.20	0	2891	2827	2771	2707	2651	2800	2680	96	825	500	1990	5	1	19174452	530	56.43	1.20	12	0.00	49.00	2303.00	3610	20230809	-23.41	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3555	-22.22	20230915	2500	10.60	20240306	0.43	N	007530	500	95 억	39149	N	N	N	N
90	20240814	160222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	35	2	1.28	17174270	6235	122.02	2790	2835	2715	3545	1915	2730	2754.49	0.20	-119	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	530	56.43	1.20	12	0.03	49.00	2303.00	3645	20230808	-24.14	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
91	20240814	150222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	35	2	1.28	16864765	6122	119.80	2790	2835	2715	3545	1915	2730	2754.78	0.20	-119	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	530	56.43	1.20	12	0.03	49.00	2303.00	3645	20230808	-24.14	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
92	20240814	140224	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	40	2	1.47	14766370	5359	104.87	2790	2835	2715	3545	1915	2730	2755.43	0.20	-69	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	531	56.53	1.20	12	0.03	49.00	2303.00	3645	20230808	-24.01	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3585	-22.73	20230814	2500	10.80	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
93	20240814	130223	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	50	2	1.83	14165040	5141	100.61	2790	2835	2715	3545	1915	2730	2755.31	0.20	-69	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	533	56.73	1.21	12	0.03	49.00	2303.00	3645	20230808	-23.73	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3585	-22.45	20230814	2500	11.20	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
94	20240814	120222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	60	2	2.20	14159480	5139	100.57	2790	2835	2715	3545	1915	2730	2755.30	0.20	-69	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	535	56.94	1.21	12	0.03	49.00	2303.00	3645	20230808	-23.46	2500	20240306	11.60	3150	-11.43	20240715	2500	11.60	20240306	3585	-22.18	20230814	2500	11.60	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
95	20240814	110221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	50	2	1.83	5715910	2081	40.72	2790	2790	2715	3545	1915	2730	2746.71	0.20	-69	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3645	20230808	-23.73	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3585	-22.45	20230814	2500	11.20	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
96	20240814	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	35	2	1.28	1349765	495	9.69	2790	2790	2715	3545	1915	2730	2726.80	0.20	7	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	530	56.43	1.20	12	0.00	49.00	2303.00	3645	20230808	-24.14	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
97	20240814	090248	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	60	2	2.20	39060	14	0.27	2790	2790	2790	3545	1915	2730	2790.00	0.20	-2	2826	2777	2746	2697	2666	2762	2682	96	815	500	1960	5	1	19174452	535	56.94	1.21	12	0.00	49.00	2303.00	3645	20230808	-23.46	2500	20240306	11.60	3150	-11.43	20240715	2500	11.60	20240306	3585	-22.18	20230814	2500	11.60	20240306	0.43	N	007530	500	95 억	39268	N	N	N	N
98	20240813	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	-25	5	-0.91	13662535	4998	117.54	2750	2795	2715	3580	1930	2755	2733.60	0.20	-38	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	523	55.71	1.19	12	0.03	49.00	2303.00	3720	20230807	-26.61	2500	20240306	9.20	3150	-13.33	20240715	2500	9.20	20240306	3585	-23.85	20230814	2500	9.20	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
99	20240813	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	13209090	4832	113.64	2750	2795	2715	3580	1930	2755	2733.67	0.20	4	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	530	56.43	1.20	12	0.03	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
100	20240813	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-15	5	-0.54	8878565	3250	76.43	2750	2795	2715	3580	1930	2755	2731.87	0.20	4	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	525	55.92	1.19	12	0.02	49.00	2303.00	3720	20230807	-26.34	2500	20240306	9.60	3150	-13.02	20240715	2500	9.60	20240306	3585	-23.57	20230814	2500	9.60	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
101	20240813	130221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	6754650	2470	58.09	2750	2795	2725	3580	1930	2755	2734.68	0.20	54	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	530	56.43	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
102	20240813	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	6754650	2470	58.09	2750	2795	2725	3580	1930	2755	2734.68	0.20	54	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	530	56.43	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3585	-22.87	20230814	2500	10.60	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
103	20240813	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	-30	5	-1.09	6523185	2386	56.11	2750	2795	2725	3580	1930	2755	2733.94	0.20	54	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	523	55.61	1.18	12	0.01	49.00	2303.00	3720	20230807	-26.75	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3585	-23.99	20230814	2500	9.00	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
104	20240813	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	896175	325	7.64	2750	2795	2740	3580	1930	2755	2757.46	0.20	54	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	528	56.22	1.20	12	0.00	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3585	-23.15	20230814	2500	10.20	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
105	20240813	090219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	30385	11	0.26	2750	2795	2750	3580	1930	2755	2762.27	0.20	-1	2825	2790	2760	2725	2695	2787	2722	96	825	500	1980	5	1	19174452	536	57.04	1.21	12	0.00	49.00	2303.00	3720	20230807	-24.87	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3585	-22.04	20230814	2500	11.80	20240306	0.43	N	007530	500	95 억	39306	N	N	N	N
106	20240812	160218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	11689955	4252	29.82	2755	2795	2730	3580	1930	2755	2749.28	0.21	-95	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	528	56.22	1.20	12	0.02	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3585	-23.15	20230814	2500	10.20	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
107	20240812	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	-15	5	-0.54	11124390	4046	28.37	2755	2795	2730	3580	1930	2755	2749.48	0.21	-2	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	525	55.92	1.19	12	0.02	49.00	2303.00	3720	20230807	-26.34	2500	20240306	9.60	3150	-13.02	20240715	2500	9.60	20240306	3585	-23.57	20230814	2500	9.60	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
108	20240812	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	5016670	1816	12.73	2755	2795	2745	3580	1930	2755	2762.48	0.21	-95	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	528	56.22	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3585	-23.15	20230814	2500	10.20	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
109	20240812	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	5	2	0.18	4397295	1591	11.16	2755	2795	2755	3580	1930	2755	2763.86	0.21	-95	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	529	56.33	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3585	-23.01	20230814	2500	10.40	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
110	20240812	120219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	15	2	0.54	3512585	1270	8.91	2755	2795	2755	3580	1930	2755	2765.81	0.21	-74	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	531	56.53	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.54	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3585	-22.73	20230814	2500	10.80	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
111	20240812	110217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	30	2	1.09	1447575	522	3.66	2755	2795	2755	3580	1930	2755	2773.13	0.21	-33	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	534	56.84	1.21	12	0.00	49.00	2303.00	3720	20230807	-25.13	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3585	-22.32	20230814	2500	11.40	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
112	20240812	100217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	35	2	1.27	867790	313	2.19	2755	2795	2755	3580	1930	2755	2772.49	0.21	-23	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	535	56.94	1.21	12	0.00	49.00	2303.00	3720	20230807	-25.00	2500	20240306	11.60	3150	-11.43	20240715	2500	11.60	20240306	3585	-22.18	20230814	2500	11.60	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
113	20240812	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	40	2	1.45	505125	183	1.28	2755	2795	2755	3580	1930	2755	2760.25	0.21	-23	2825	2790	2755	2720	2685	2807	2737	96	825	500	1980	5	1	19174452	536	57.04	1.21	12	0.00	49.00	2303.00	3720	20230807	-24.87	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3585	-22.04	20230814	2500	11.80	20240306	0.43	N	007530	500	95 억	39380	N	N	N	N
114	20240809	160216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	39122405	14261	357.51	2750	2790	2720	3580	1930	2755	2743.30	0.21	-142	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	528	56.22	1.20	12	0.07	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3610	-23.68	20230809	2500	10.20	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
115	20240809	150220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-20	5	-0.73	35985345	13119	328.88	2750	2790	2720	3580	1930	2755	2742.99	0.21	-94	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	524	55.82	1.19	12	0.07	49.00	2303.00	3720	20230807	-26.48	2500	20240306	9.40	3150	-13.17	20240715	2500	9.40	20240306	3610	-24.24	20230809	2500	9.40	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
116	20240809	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	30380910	11066	277.41	2750	2790	2725	3580	1930	2755	2745.43	0.21	-94	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	527	56.12	1.19	12	0.06	49.00	2303.00	3720	20230807	-26.08	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3610	-23.82	20230809	2500	10.00	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
117	20240809	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-20	5	-0.73	20188265	7345	184.13	2750	2790	2725	3580	1930	2755	2748.57	0.21	-93	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	524	55.82	1.19	12	0.04	49.00	2303.00	3720	20230807	-26.48	2500	20240306	9.40	3150	-13.17	20240715	2500	9.40	20240306	3610	-24.24	20230809	2500	9.40	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
118	20240809	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	-20	5	-0.73	17437950	6338	158.89	2750	2790	2735	3580	1930	2755	2751.33	0.21	-93	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	524	55.82	1.19	12	0.03	49.00	2303.00	3720	20230807	-26.48	2500	20240306	9.40	3150	-13.17	20240715	2500	9.40	20240306	3610	-24.24	20230809	2500	9.40	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
119	20240809	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	6505085	2361	59.19	2750	2790	2740	3580	1930	2755	2755.22	0.21	-43	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	527	56.12	1.19	12	0.01	49.00	2303.00	3720	20230807	-26.08	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3610	-23.82	20230809	2500	10.00	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
120	20240809	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	25	2	0.91	2660465	962	24.12	2750	2790	2740	3580	1930	2755	2765.56	0.21	-33	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3720	20230807	-25.27	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3610	-22.99	20230809	2500	11.20	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
121	20240809	090217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	19250	7	0.18	2750	2750	2750	3580	1930	2755	2750.00	0.21	0	2818	2786	2748	2716	2678	2802	2732	96	825	500	1980	5	1	19174452	527	56.12	1.19	12	0.00	49.00	2303.00	3720	20230807	-26.08	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3610	-23.82	20230809	2500	10.00	20240306	0.43	N	007530	500	95 억	39522	N	N	N	N
122	20240808	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	50	2	1.85	10910545	3979	22.11	2725	2780	2710	3515	1895	2705	2742.03	0.21	-81	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	528	56.22	1.20	12	0.02	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3645	-24.42	20230808	2500	10.20	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
123	20240808	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	35	2	1.29	8942470	3258	18.10	2725	2780	2710	3515	1895	2705	2744.77	0.21	-81	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	525	55.92	1.19	12	0.02	49.00	2303.00	3720	20230807	-26.34	2500	20240306	9.60	3150	-13.02	20240715	2500	9.60	20240306	3645	-24.83	20230808	2500	9.60	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
124	20240808	140218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	70	2	2.59	6243040	2275	12.64	2725	2780	2710	3515	1895	2705	2744.19	0.21	-46	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	532	56.63	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.40	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3645	-23.87	20230808	2500	11.00	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
125	20240808	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	75	2	2.77	6065440	2211	12.29	2725	2780	2710	3515	1895	2705	2743.30	0.21	-46	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	3720	20230807	-25.27	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3645	-23.73	20230808	2500	11.20	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
126	20240808	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	55	2	2.03	4616390	1686	9.37	2725	2760	2710	3515	1895	2705	2738.07	0.21	-46	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	529	56.33	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3645	-24.28	20230808	2500	10.40	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
127	20240808	110217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	55	2	2.03	3484790	1276	7.09	2725	2760	2710	3515	1895	2705	2731.03	0.21	-46	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	529	56.33	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3645	-24.28	20230808	2500	10.40	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
128	20240808	100216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	55	2	2.03	3413080	1250	6.95	2725	2760	2710	3515	1895	2705	2730.46	0.21	-46	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	529	56.33	1.20	12	0.01	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3645	-24.28	20230808	2500	10.40	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
129	20240808	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	20	2	0.74	196200	72	0.40	2725	2725	2725	3515	1895	2705	2725.00	0.21	0	2811	2757	2731	2677	2651	2745	2665	96	810	500	1940	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	3720	20230807	-26.75	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3645	-25.24	20230808	2500	9.00	20240306	0.42	N	007530	500	95 억	39602	N	N	N	N
130	20240807	160212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	-60	5	-2.17	49461415	17994	70.82	2785	2785	2705	3590	1940	2765	2748.77	0.21	-519	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	519	55.20	1.17	12	0.09	49.00	2303.00	3720	20230807	-27.28	2500	20240306	8.20	3150	-14.13	20240715	2500	8.20	20240306	3720	-27.28	20230807	2500	8.20	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
131	20240807	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	10	2	0.36	35974260	13058	51.39	2785	2785	2720	3590	1940	2765	2754.96	0.21	-519	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	532	56.63	1.20	12	0.07	49.00	2303.00	3720	20230807	-25.40	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3720	-25.40	20230807	2500	11.00	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
132	20240807	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	32697020	11875	46.74	2785	2785	2720	3590	1940	2765	2753.43	0.21	-486	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	529	56.33	1.20	12	0.06	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3720	-25.81	20230807	2500	10.40	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
133	20240807	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	-5	5	-0.18	31380790	11398	44.86	2785	2785	2720	3590	1940	2765	2753.18	0.21	-460	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	529	56.33	1.20	12	0.06	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3720	-25.81	20230807	2500	10.40	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
134	20240807	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	13804635	5028	19.79	2785	2785	2720	3590	1940	2765	2745.55	0.21	-440	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	530	56.43	1.20	12	0.03	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3720	-25.67	20230807	2500	10.60	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
135	20240807	110214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	0	3	0.00	10980510	4003	15.75	2785	2785	2720	3590	1940	2765	2743.07	0.21	-440	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	530	56.43	1.20	12	0.02	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3720	-25.67	20230807	2500	10.60	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
136	20240807	100215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	15	2	0.54	2244255	807	3.18	2785	2785	2780	3590	1940	2765	2780.99	0.21	-642	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	533	56.73	1.21	12	0.00	49.00	2303.00	3720	20230807	-25.27	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3720	-25.27	20230807	2500	11.20	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
137	20240807	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	20	2	0.72	420535	151	0.59	2785	2785	2785	3590	1940	2765	2785.00	0.21	0	2865	2815	2735	2685	2605	2840	2710	96	825	500	1990	5	1	19174452	534	56.84	1.21	12	0.00	49.00	2303.00	3720	20230807	-25.13	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3720	-25.13	20230807	2500	11.40	20240306	0.43	N	007530	500	95 억	40121	N	N	N	N
138	20240806	160213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	55	2	2.03	69786285	25409	48.38	2695	2785	2655	3520	1900	2710	2746.52	0.21	567	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	530	56.43	1.20	12	0.13	49.00	2303.00	3720	20230807	-25.67	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3720	-25.67	20230807	2500	10.60	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
139	20240806	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	50	2	1.85	65630930	23904	45.51	2695	2785	2655	3520	1900	2710	2745.60	0.21	732	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	529	56.33	1.20	12	0.12	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3720	-25.81	20230807	2500	10.40	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
140	20240806	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	60	2	2.21	52494510	19117	36.40	2695	2785	2655	3520	1900	2710	2745.96	0.21	480	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	531	56.53	1.20	12	0.10	49.00	2303.00	3720	20230807	-25.54	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3720	-25.54	20230807	2500	10.80	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
141	20240806	130214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	60	2	2.21	35632810	12995	24.74	2695	2785	2655	3520	1900	2710	2742.04	0.21	437	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	531	56.53	1.20	12	0.07	49.00	2303.00	3720	20230807	-25.54	2500	20240306	10.80	3150	-12.06	20240715	2500	10.80	20240306	3720	-25.54	20230807	2500	10.80	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
142	20240806	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	65	2	2.40	30028905	10976	20.90	2695	2785	2655	3520	1900	2710	2735.87	0.21	376	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	532	56.63	1.20	12	0.06	49.00	2303.00	3720	20230807	-25.40	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3720	-25.40	20230807	2500	11.00	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
143	20240806	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	75	2	2.77	23814315	8743	16.65	2695	2785	2655	3520	1900	2710	2723.82	0.21	319	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	534	56.84	1.21	12	0.05	49.00	2303.00	3720	20230807	-25.13	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3720	-25.13	20230807	2500	11.40	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
144	20240806	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2760	50	2	1.85	17628445	6513	12.40	2695	2760	2655	3520	1900	2710	2706.66	0.21	243	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	529	56.33	1.20	12	0.03	49.00	2303.00	3720	20230807	-25.81	2500	20240306	10.40	3150	-12.38	20240715	2500	10.40	20240306	3720	-25.81	20230807	2500	10.40	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
145	20240806	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-15	5	-0.55	425810	158	0.30	2695	2695	2695	3520	1900	2710	2695.00	0.21	0	2973	2841	2743	2611	2513	2792	2562	96	810	500	1950	5	1	19174452	517	55.00	1.17	12	0.00	49.00	2303.00	3720	20230807	-27.55	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3720	-27.55	20230807	2500	7.80	20240306	0.43	N	007530	500	95 억	39554	N	N	N	N
146	20240805	160212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-190	5	-6.55	141806980	51522	367.31	2875	2875	2645	3770	2030	2900	2753.13	0.23	-5652	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	520	55.31	1.18	12	0.27	49.00	2303.00	3720	20230807	-27.15	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3720	-27.15	20230807	2500	8.40	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
147	20240805	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-245	5	-8.45	121670470	44082	314.27	2875	2875	2645	3770	2030	2900	2760.09	0.23	-3869	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	509	54.18	1.15	12	0.23	49.00	2303.00	3720	20230807	-28.63	2500	20240306	6.20	3150	-15.71	20240715	2500	6.20	20240306	3720	-28.63	20230807	2500	6.20	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
148	20240805	140214	58	100.00	KOSDAQ	금속	N	N	N	N	N	2785	-115	5	-3.97	84423130	30329	216.22	2875	2875	2750	3770	2030	2900	2783.58	0.23	-2622	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	534	56.84	1.21	12	0.16	49.00	2303.00	3720	20230807	-25.13	2500	20240306	11.40	3150	-11.59	20240715	2500	11.40	20240306	3720	-25.13	20230807	2500	11.40	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
149	20240805	130212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-105	5	-3.62	64971780	23322	166.27	2875	2875	2750	3770	2030	2900	2785.86	0.23	-2141	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	536	57.04	1.21	12	0.12	49.00	2303.00	3720	20230807	-24.87	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3720	-24.87	20230807	2500	11.80	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
150	20240805	120212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2795	-105	5	-3.62	53698325	19293	137.54	2875	2875	2750	3770	2030	2900	2783.31	0.23	-2141	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	536	57.04	1.21	12	0.10	49.00	2303.00	3720	20230807	-24.87	2500	20240306	11.80	3150	-11.27	20240715	2500	11.80	20240306	3720	-24.87	20230807	2500	11.80	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
151	20240805	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-145	5	-5.00	37980195	13621	97.11	2875	2875	2750	3770	2030	2900	2788.36	0.23	-1114	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	528	56.22	1.20	12	0.07	49.00	2303.00	3720	20230807	-25.94	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3720	-25.94	20230807	2500	10.20	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
152	20240805	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2810	-90	5	-3.10	11580475	4124	29.40	2875	2875	2780	3770	2030	2900	2808.07	0.23	-1205	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	539	57.35	1.22	12	0.02	49.00	2303.00	3720	20230807	-24.46	2500	20240306	12.40	3150	-10.79	20240715	2500	12.40	20240306	3720	-24.46	20230807	2500	12.40	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
153	20240805	090212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2870	-30	5	-1.03	1119555	390	2.78	2875	2875	2845	3770	2030	2900	2870.65	0.23	-100	3023	2961	2918	2856	2813	2940	2835	96	870	500	2080	5	1	19174452	550	58.57	1.25	12	0.00	49.00	2303.00	3720	20230807	-22.85	2500	20240306	14.80	3150	-8.89	20240715	2500	14.80	20240306	3720	-22.85	20230807	2500	14.80	20240306	0.42	N	007530	500	95 억	44926	N	N	N	N
154	20240802	160210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-40	5	-1.36	40564100	14027	105.89	2980	2980	2875	3820	2060	2940	2891.86	0.24	-174	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	556	59.18	1.26	12	0.07	49.00	2303.00	3720	20230807	-22.04	2500	20240306	16.00	3150	-7.94	20240715	2500	16.00	20240306	3720	-22.04	20230807	2500	16.00	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
155	20240802	150208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-40	5	-1.36	38828760	13425	101.34	2980	2980	2875	3820	2060	2940	2892.27	0.24	-169	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	556	59.18	1.26	12	0.07	49.00	2303.00	3720	20230807	-22.04	2500	20240306	16.00	3150	-7.94	20240715	2500	16.00	20240306	3720	-22.04	20230807	2500	16.00	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
156	20240802	140210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-60	5	-2.04	37288525	12890	97.31	2980	2980	2875	3820	2060	2940	2892.83	0.24	-152	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	552	58.78	1.25	12	0.07	49.00	2303.00	3720	20230807	-22.58	2500	20240306	15.20	3150	-8.57	20240715	2500	15.20	20240306	3720	-22.58	20230807	2500	15.20	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
157	20240802	130210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2885	-55	5	-1.87	31529445	10894	82.24	2980	2980	2875	3820	2060	2940	2894.20	0.24	-152	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	553	58.88	1.25	12	0.06	49.00	2303.00	3720	20230807	-22.45	2500	20240306	15.40	3150	-8.41	20240715	2500	15.40	20240306	3720	-22.45	20230807	2500	15.40	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
158	20240802	120212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2900	-40	5	-1.36	23674480	8190	61.83	2980	2980	2875	3820	2060	2940	2890.66	0.24	-137	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	556	59.18	1.26	12	0.04	49.00	2303.00	3720	20230807	-22.04	2500	20240306	16.00	3150	-7.94	20240715	2500	16.00	20240306	3720	-22.04	20230807	2500	16.00	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
159	20240802	110211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2905	-35	5	-1.19	16551505	5718	43.16	2980	2980	2880	3820	2060	2940	2894.63	0.24	-92	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	557	59.29	1.26	12	0.03	49.00	2303.00	3720	20230807	-21.91	2500	20240306	16.20	3150	-7.78	20240715	2500	16.20	20240306	3720	-21.91	20230807	2500	16.20	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
160	20240802	100209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2880	-60	5	-2.04	9907375	3421	25.82	2980	2980	2880	3820	2060	2940	2896.05	0.24	-92	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	552	58.78	1.25	12	0.02	49.00	2303.00	3720	20230807	-22.58	2500	20240306	15.20	3150	-8.57	20240715	2500	15.20	20240306	3720	-22.58	20230807	2500	15.20	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
161	20240802	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	20	2	0.68	306880	103	0.78	2980	2980	2960	3820	2060	2940	2979.42	0.24	-18	3036	2987	2946	2897	2856	2967	2877	96	880	500	2110	5	1	19174452	568	60.41	1.29	12	0.00	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.42	N	007530	500	95 억	45100	N	N	N	N
162	20240801	160210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2940	-20	5	-0.68	38903680	13247	122.17	2995	2995	2905	3845	2075	2960	2936.79	0.24	-183	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	564	60.00	1.28	12	0.07	49.00	2303.00	3720	20230807	-20.97	2500	20240306	17.60	3150	-6.67	20240715	2500	17.60	20240306	3720	-20.97	20230807	2500	17.60	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
163	20240801	150211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	38467960	13099	120.81	2995	2995	2905	3845	2075	2960	2936.71	0.24	-183	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.07	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
164	20240801	140212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	35679010	12155	112.10	2995	2995	2905	3845	2075	2960	2935.33	0.24	-140	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.06	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
165	20240801	130211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	18696805	6388	58.91	2995	2995	2905	3845	2075	2960	2926.85	0.24	-140	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	561	59.69	1.27	12	0.03	49.00	2303.00	3720	20230807	-21.37	2500	20240306	17.00	3150	-7.14	20240715	2500	17.00	20240306	3720	-21.37	20230807	2500	17.00	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
166	20240801	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2925	-35	5	-1.18	13851360	4725	43.58	2995	2995	2915	3845	2075	2960	2931.49	0.24	-140	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	561	59.69	1.27	12	0.02	49.00	2303.00	3720	20230807	-21.37	2500	20240306	17.00	3150	-7.14	20240715	2500	17.00	20240306	3720	-21.37	20230807	2500	17.00	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
167	20240801	110212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2915	-45	5	-1.52	12759195	4351	40.13	2995	2995	2915	3845	2075	2960	2932.46	0.24	-140	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	559	59.49	1.27	12	0.02	49.00	2303.00	3720	20230807	-21.64	2500	20240306	16.60	3150	-7.46	20240715	2500	16.60	20240306	3720	-21.64	20230807	2500	16.60	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
168	20240801	100210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	0	3	0.00	4075315	1377	12.70	2995	2995	2930	3845	2075	2960	2959.56	0.24	-140	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	568	60.41	1.29	12	0.01	49.00	2303.00	3720	20230807	-20.43	2500	20240306	18.40	3150	-6.03	20240715	2500	18.40	20240306	3720	-20.43	20230807	2500	18.40	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N
169	20240801	090209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	30	2	1.01	335320	112	1.03	2995	2995	2990	3845	2075	2960	2994.55	0.24	-25	2973	2966	2958	2951	2943	2962	2947	96	885	500	2130	5	1	19174452	573	61.02	1.30	12	0.00	49.00	2303.00	3720	20230807	-19.62	2500	20240306	19.60	3150	-5.08	20240715	2500	19.60	20240306	3720	-19.62	20230807	2500	19.60	20240306	0.42	N	007530	500	95 억	45283	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History