KissMeData/240600/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	161013	57	100.00	KOSDAQ		금속	N	N	N	N	N	8520	40	2	0.47	2315324190	276973	10.68	8370	8620	8200	11020	5940	8480	8359.25	0.71	15867	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	590	-28.69	1.23	12	4.00	-297.00	6906.00	25450	20231102	-66.52	6960	20240805	22.41	19580	-56.49	20240220	6960	22.41	20240805	25450	-66.52	20231102	6960	22.41	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
3	20240830	151025	57	100.00	KOSDAQ		금속	N	N	N	N	N	8450	-30	5	-0.35	2131929480	255418	9.85	8370	8620	8200	11020	5940	8480	8346.76	0.71	14521	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	585	-28.45	1.22	12	3.69	-297.00	6906.00	25450	20231102	-66.80	6960	20240805	21.41	19580	-56.84	20240220	6960	21.41	20240805	25450	-66.80	20231102	6960	21.41	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
4	20240830	141024	57	100.00	KOSDAQ		금속	N	N	N	N	N	8400	-80	5	-0.94	1886715550	226291	8.73	8370	8620	8200	11020	5940	8480	8337.48	0.71	9200	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	582	-28.28	1.22	12	3.27	-297.00	6906.00	25450	20231102	-66.99	6960	20240805	20.69	19580	-57.10	20240220	6960	20.69	20240805	25450	-66.99	20231102	6960	20.69	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
5	20240830	131017	57	100.00	KOSDAQ		금속	N	N	N	N	N	8320	-160	5	-1.89	1592099970	191189	7.38	8370	8620	8200	11020	5940	8480	8327.26	0.71	4781	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	576	-28.01	1.20	12	2.76	-297.00	6906.00	25450	20231102	-67.31	6960	20240805	19.54	19580	-57.51	20240220	6960	19.54	20240805	25450	-67.31	20231102	6960	19.54	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
6	20240830	121022	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-180	5	-2.12	1412329810	169410	6.54	8370	8620	8200	11020	5940	8480	8336.65	0.71	3571	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	575	-27.95	1.20	12	2.45	-297.00	6906.00	25450	20231102	-67.39	6960	20240805	19.25	19580	-57.61	20240220	6960	19.25	20240805	25450	-67.39	20231102	6960	19.25	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
7	20240830	111032	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-190	5	-2.24	1231948070	147633	5.70	8370	8620	8200	11020	5940	8480	8344.55	0.71	6159	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	574	-27.91	1.20	12	2.13	-297.00	6906.00	25450	20231102	-67.43	6960	20240805	19.11	19580	-57.66	20240220	6960	19.11	20240805	25450	-67.43	20231102	6960	19.11	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
8	20240830	101027	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	-140	5	-1.65	985242880	117862	4.55	8370	8620	8200	11020	5940	8480	8359.16	0.71	9109	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	578	-28.08	1.21	12	1.70	-297.00	6906.00	25450	20231102	-67.23	6960	20240805	19.83	19580	-57.41	20240220	6960	19.83	20240805	25450	-67.23	20231102	6960	19.83	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
9	20240830	091031	57	100.00	KOSDAQ		금속	N	N	N	N	N	8380	-100	5	-1.18	350407820	41716	1.61	8370	8620	8300	11020	5940	8480	8399.59	0.71	1383	9966	9222	8526	7782	7086	9595	8155	35	2540	500	5930	10	1	6928151	581	-28.22	1.21	12	0.60	-297.00	6906.00	25450	20231102	-67.07	6960	20240805	20.40	19580	-57.20	20240220	6960	20.40	20240805	25450	-67.07	20231102	6960	20.40	20240805	2.43	N	240600	500	34 억	49150	N	N	N	N
10	20240829	161029	57	100.00	KOSDAQ		금속	N	N	N	N	N	8480	320	2	3.92	22826454230	2572904	702.15	8050	9270	7830	10600	5720	8160	8871.90	0.95	-16496	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	588	-28.55	1.23	12	37.14	-297.00	6906.00	25450	20231102	-66.68	6960	20240805	21.84	19580	-56.69	20240220	6960	21.84	20240805	25450	-66.68	20231102	6960	21.84	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
11	20240829	151040	57	100.00	KOSDAQ		금속	N	N	N	N	N	8550	390	2	4.78	22516096200	2536459	692.20	8050	9270	7830	10600	5720	8160	8876.99	0.95	-18908	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	592	-28.79	1.24	12	36.61	-297.00	6906.00	25450	20231102	-66.40	6960	20240805	22.84	19580	-56.33	20240220	6960	22.84	20240805	25450	-66.40	20231102	6960	22.84	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
12	20240829	141039	57	100.00	KOSDAQ		금속	N	N	N	N	N	8610	450	2	5.51	21656825180	2435776	664.73	8050	9270	7830	10600	5720	8160	8891.15	0.95	-33677	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	597	-28.99	1.25	12	35.16	-297.00	6906.00	25450	20231102	-66.17	6960	20240805	23.71	19580	-56.03	20240220	6960	23.71	20240805	25450	-66.17	20231102	6960	23.71	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
13	20240829	131040	57	100.00	KOSDAQ		금속	N	N	N	N	N	8830	670	2	8.21	20350446960	2285608	623.75	8050	9270	7830	10600	5720	8160	8903.75	0.95	-36259	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	612	-29.73	1.28	12	32.99	-297.00	6906.00	25450	20231102	-65.30	6960	20240805	26.87	19580	-54.90	20240220	6960	26.87	20240805	25450	-65.30	20231102	6960	26.87	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
14	20240829	121040	57	100.00	KOSDAQ		금속	N	N	N	N	N	8820	660	2	8.09	15333989080	1718731	469.04	8050	9270	7830	10600	5720	8160	8921.71	0.95	-58664	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	611	-29.70	1.28	12	24.81	-297.00	6906.00	25450	20231102	-65.34	6960	20240805	26.72	19580	-54.95	20240220	6960	26.72	20240805	25450	-65.34	20231102	6960	26.72	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
15	20240829	111039	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	140	2	1.72	896188510	109951	30.01	8050	8440	7830	10600	5720	8160	8150.80	0.95	-4065	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	575	-27.95	1.20	12	1.59	-297.00	6906.00	25450	20231102	-67.39	6960	20240805	19.25	19580	-57.61	20240220	6960	19.25	20240805	25450	-67.39	20231102	6960	19.25	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
16	20240829	101033	57	100.00	KOSDAQ		금속	N	N	N	N	N	8120	-40	5	-0.49	470592340	58598	15.99	8050	8170	7830	10600	5720	8160	8030.77	0.95	2928	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	563	-27.34	1.18	12	0.85	-297.00	6906.00	25450	20231102	-68.09	6960	20240805	16.67	19580	-58.53	20240220	6960	16.67	20240805	25450	-68.09	20231102	6960	16.67	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
17	20240829	091037	57	100.00	KOSDAQ		금속	N	N	N	N	N	8150	-10	5	-0.12	200015270	24964	6.81	8050	8170	7830	10600	5720	8160	8011.90	0.95	234	8813	8486	8323	7996	7833	8405	7915	35	2440	500	5710	10	1	6928151	565	-27.44	1.18	12	0.36	-297.00	6906.00	25450	20231102	-67.98	6960	20240805	17.10	19580	-58.38	20240220	6960	17.10	20240805	25450	-67.98	20231102	6960	17.10	20240805	2.13	N	240600	500	34 억	65686	N	N	N	N
18	20240828	161003	57	100.00	KOSDAQ		금속	N	N	N	N	N	8160	-340	5	-4.00	3004649140	360099	14.56	8330	8650	8160	11050	5950	8500	8344.07	0.30	42354	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	565	-27.47	1.18	12	5.20	-297.00	6906.00	25450	20231102	-67.94	6960	20240805	17.24	19580	-58.32	20240220	6960	17.24	20240805	25450	-67.94	20231102	6960	17.24	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
19	20240828	151011	57	100.00	KOSDAQ		금속	N	N	N	N	N	8250	-250	5	-2.94	2854637980	341769	13.82	8330	8650	8160	11050	5950	8500	8352.23	0.30	41762	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	572	-27.78	1.19	12	4.93	-297.00	6906.00	25450	20231102	-67.58	6960	20240805	18.53	19580	-57.87	20240220	6960	18.53	20240805	25450	-67.58	20231102	6960	18.53	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
20	20240828	141014	57	100.00	KOSDAQ		금속	N	N	N	N	N	8230	-270	5	-3.18	2601162090	310858	12.57	8330	8650	8160	11050	5950	8500	8367.38	0.30	36828	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	570	-27.71	1.19	12	4.49	-297.00	6906.00	25450	20231102	-67.66	6960	20240805	18.25	19580	-57.97	20240220	6960	18.25	20240805	25450	-67.66	20231102	6960	18.25	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
21	20240828	131010	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	-190	5	-2.24	2421980250	289163	11.69	8330	8650	8160	11050	5950	8500	8375.52	0.30	39283	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	576	-27.98	1.20	12	4.17	-297.00	6906.00	25450	20231102	-67.35	6960	20240805	19.40	19580	-57.56	20240220	6960	19.40	20240805	25450	-67.35	20231102	6960	19.40	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
22	20240828	121008	57	100.00	KOSDAQ		금속	N	N	N	N	N	8290	-210	5	-2.47	2291964440	273512	11.06	8330	8650	8160	11050	5950	8500	8379.44	0.30	33526	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	574	-27.91	1.20	12	3.95	-297.00	6906.00	25450	20231102	-67.43	6960	20240805	19.11	19580	-57.66	20240220	6960	19.11	20240805	25450	-67.43	20231102	6960	19.11	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
23	20240828	111008	57	100.00	KOSDAQ		금속	N	N	N	N	N	8340	-160	5	-1.88	2107277750	251285	10.16	8330	8650	8160	11050	5950	8500	8385.68	0.30	31462	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	578	-28.08	1.21	12	3.63	-297.00	6906.00	25450	20231102	-67.23	6960	20240805	19.83	19580	-57.41	20240220	6960	19.83	20240805	25450	-67.23	20231102	6960	19.83	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
24	20240828	101036	57	100.00	KOSDAQ		금속	N	N	N	N	N	8390	-110	5	-1.29	1693105540	201841	8.16	8330	8650	8160	11050	5950	8500	8387.92	0.30	27818	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	581	-28.25	1.21	12	2.91	-297.00	6906.00	25450	20231102	-67.03	6960	20240805	20.55	19580	-57.15	20240220	6960	20.55	20240805	25450	-67.03	20231102	6960	20.55	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
25	20240828	091026	57	100.00	KOSDAQ		금속	N	N	N	N	N	8300	-200	5	-2.35	463962750	55631	2.25	8330	8480	8280	11050	5950	8500	8337.93	0.30	7093	10433	9466	8233	7266	6033	9950	7750	35	2550	500	5950	10	1	6928151	575	-27.95	1.20	12	0.80	-297.00	6906.00	25450	20231102	-67.39	6960	20240805	19.25	19580	-57.61	20240220	6960	19.25	20240805	25450	-67.39	20231102	6960	19.25	20240805	2.11	N	240600	500	34 억	20735	N	N	N	N
26	20240827	161004	57	100.00	KOSDAQ		금속	N	N	N	N	N	8500	1380	2	19.38	20777910660	2450440	6430.93	7120	9200	7000	9250	4990	7120	8479.24	0.68	-25066	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	589	-28.62	1.23	12	35.37	-297.00	6906.00	25450	20231102	-66.60	6960	20240805	22.13	19580	-56.59	20240220	6960	22.13	20240805	25450	-66.60	20231102	6960	22.13	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
27	20240827	151009	57	100.00	KOSDAQ		금속	N	N	N	N	N	8220	1100	2	15.45	20037864050	2362276	6199.55	7120	9200	7000	9250	4990	7120	8482.44	0.68	-25629	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	569	-27.68	1.19	12	34.10	-297.00	6906.00	25450	20231102	-67.70	6960	20240805	18.10	19580	-58.02	20240220	6960	18.10	20240805	25450	-67.70	20231102	6960	18.10	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
28	20240827	141014	57	100.00	KOSDAQ		금속	N	N	N	N	N	8280	1160	2	16.29	17038377430	2006109	5264.83	7120	9200	7000	9250	4990	7120	8493.25	0.68	-29343	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	574	-27.88	1.20	12	28.96	-297.00	6906.00	25450	20231102	-67.47	6960	20240805	18.97	19580	-57.71	20240220	6960	18.97	20240805	25450	-67.47	20231102	6960	18.97	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
29	20240827	131016	57	100.00	KOSDAQ		금속	N	N	N	N	N	8360	1240	2	17.42	15823900230	1860705	4883.23	7120	9200	7000	9250	4990	7120	8504.25	0.68	-28322	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	579	-28.15	1.21	12	26.86	-297.00	6906.00	25450	20231102	-67.15	6960	20240805	20.11	19580	-57.30	20240220	6960	20.11	20240805	25450	-67.15	20231102	6960	20.11	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
30	20240827	121016	57	100.00	KOSDAQ		금속	N	N	N	N	N	8030	910	2	12.78	12932264010	1516466	3979.81	7120	9200	7000	9250	4990	7120	8527.90	0.68	-25177	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	556	-27.04	1.16	12	21.89	-297.00	6906.00	25450	20231102	-68.45	6960	20240805	15.37	19580	-58.99	20240220	6960	15.37	20240805	25450	-68.45	20231102	6960	15.37	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
31	20240827	111013	57	100.00	KOSDAQ		금속	N	N	N	N	N	8310	1190	2	16.71	8926325850	1040390	2730.40	7120	9200	7000	9250	4990	7120	8579.79	0.68	-11069	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	576	-27.98	1.20	12	15.02	-297.00	6906.00	25450	20231102	-67.35	6960	20240805	19.40	19580	-57.56	20240220	6960	19.40	20240805	25450	-67.35	20231102	6960	19.40	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
32	20240827	101011	57	100.00	KOSDAQ		금속	N	N	N	N	N	7570	450	2	6.32	730360080	97301	255.36	7120	7760	7000	9250	4990	7120	7506.19	0.68	10625	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	524	-25.49	1.10	12	1.40	-297.00	6906.00	25450	20231102	-70.26	6960	20240805	8.76	19580	-61.34	20240220	6960	8.76	20240805	25450	-70.26	20231102	6960	8.76	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
33	20240827	091012	57	100.00	KOSDAQ		금속	N	N	N	N	N	7080	-40	5	-0.56	6060970	855	2.24	7120	7120	7060	9250	4990	7120	7088.85	0.68	319	7386	7252	7156	7022	6926	7205	6975	35	2130	500	4980	10	1	6928151	491	-23.84	1.03	12	0.01	-297.00	6906.00	25450	20231102	-72.18	6960	20240805	1.72	19580	-63.84	20240220	6960	1.72	20240805	25450	-72.18	20231102	6960	1.72	20240805	2.07	N	240600	500	34 억	47360	N	N	N	N
34	20240826	160956	57	100.00	KOSDAQ		금속	N	N	N	N	N	7120	-130	5	-1.79	269934880	37898	98.65	7290	7290	7060	9420	5080	7250	7122.71	0.78	-7053	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	493	-23.97	1.03	12	0.55	-297.00	6906.00	25450	20231102	-72.02	6960	20240805	2.30	19580	-63.64	20240220	6960	2.30	20240805	25450	-72.02	20231102	6960	2.30	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
35	20240826	151005	57	100.00	KOSDAQ		금속	N	N	N	N	N	7090	-160	5	-2.21	256425470	35999	93.71	7290	7290	7060	9420	5080	7250	7123.13	0.78	-6939	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	491	-23.87	1.03	12	0.52	-297.00	6906.00	25450	20231102	-72.14	6960	20240805	1.87	19580	-63.79	20240220	6960	1.87	20240805	25450	-72.14	20231102	6960	1.87	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
36	20240826	141009	57	100.00	KOSDAQ		금속	N	N	N	N	N	7090	-160	5	-2.21	210382740	29490	76.76	7290	7290	7080	9420	5080	7250	7134.04	0.78	-6141	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	491	-23.87	1.03	12	0.43	-297.00	6906.00	25450	20231102	-72.14	6960	20240805	1.87	19580	-63.79	20240220	6960	1.87	20240805	25450	-72.14	20231102	6960	1.87	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
37	20240826	131008	57	100.00	KOSDAQ		금속	N	N	N	N	N	7080	-170	5	-2.34	176879960	24772	64.48	7290	7290	7080	9420	5080	7250	7140.32	0.78	-5039	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	491	-23.84	1.03	12	0.36	-297.00	6906.00	25450	20231102	-72.18	6960	20240805	1.72	19580	-63.84	20240220	6960	1.72	20240805	25450	-72.18	20231102	6960	1.72	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
38	20240826	121003	57	100.00	KOSDAQ		금속	N	N	N	N	N	7100	-150	5	-2.07	147313650	20605	53.64	7290	7290	7080	9420	5080	7250	7149.41	0.78	-3306	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	492	-23.91	1.03	12	0.30	-297.00	6906.00	25450	20231102	-72.10	6960	20240805	2.01	19580	-63.74	20240220	6960	2.01	20240805	25450	-72.10	20231102	6960	2.01	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
39	20240826	111007	57	100.00	KOSDAQ		금속	N	N	N	N	N	7150	-100	5	-1.38	107170750	14972	38.97	7290	7290	7080	9420	5080	7250	7158.08	0.78	630	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	495	-24.07	1.04	12	0.22	-297.00	6906.00	25450	20231102	-71.91	6960	20240805	2.73	19580	-63.48	20240220	6960	2.73	20240805	25450	-71.91	20231102	6960	2.73	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
40	20240826	101008	57	100.00	KOSDAQ		금속	N	N	N	N	N	7190	-60	5	-0.83	93014480	12993	33.82	7290	7290	7080	9420	5080	7250	7158.81	0.78	1780	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	498	-24.21	1.04	12	0.19	-297.00	6906.00	25450	20231102	-71.75	6960	20240805	3.30	19580	-63.28	20240220	6960	3.30	20240805	25450	-71.75	20231102	6960	3.30	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
41	20240826	091002	57	100.00	KOSDAQ		금속	N	N	N	N	N	7250	0	3	0.00	6734890	927	2.41	7290	7290	7240	9420	5080	7250	7265.25	0.78	-391	7403	7326	7183	7106	6963	7365	7145	35	2170	500	5070	10	1	6928151	502	-24.41	1.05	12	0.01	-297.00	6906.00	25450	20231102	-71.51	6960	20240805	4.17	19580	-62.97	20240220	6960	4.17	20240805	25450	-71.51	20231102	6960	4.17	20240805	2.07	N	240600	500	34 억	54102	N	N	N	N
42	20240823	160957	57	100.00	KOSDAQ		금속	N	N	N	N	N	7250	-20	5	-0.28	273481890	38258	100.38	7230	7260	7040	9450	5090	7270	7148.32	0.88	-7127	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	502	-24.41	1.05	12	0.55	-297.00	6906.00	25450	20231102	-71.51	6960	20240805	4.17	19580	-62.97	20240220	6960	4.17	20240805	25450	-71.51	20231102	6960	4.17	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
43	20240823	151006	57	100.00	KOSDAQ		금속	N	N	N	N	N	7190	-80	5	-1.10	263662370	36896	96.80	7230	7260	7040	9450	5090	7270	7146.10	0.88	-6793	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	498	-24.21	1.04	12	0.53	-297.00	6906.00	25450	20231102	-71.75	6960	20240805	3.30	19580	-63.28	20240220	6960	3.30	20240805	25450	-71.75	20231102	6960	3.30	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
44	20240823	141005	57	100.00	KOSDAQ		금속	N	N	N	N	N	7200	-70	5	-0.96	198382720	27802	72.94	7230	7260	7040	9450	5090	7270	7135.56	0.88	-6980	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	499	-24.24	1.04	12	0.40	-297.00	6906.00	25450	20231102	-71.71	6960	20240805	3.45	19580	-63.23	20240220	6960	3.45	20240805	25450	-71.71	20231102	6960	3.45	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
45	20240823	131005	57	100.00	KOSDAQ		금속	N	N	N	N	N	7120	-150	5	-2.06	174594930	24499	64.28	7230	7250	7040	9450	5090	7270	7126.61	0.88	-5985	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	493	-23.97	1.03	12	0.35	-297.00	6906.00	25450	20231102	-72.02	6960	20240805	2.30	19580	-63.64	20240220	6960	2.30	20240805	25450	-72.02	20231102	6960	2.30	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
46	20240823	121003	57	100.00	KOSDAQ		금속	N	N	N	N	N	7110	-160	5	-2.20	151310000	21224	55.68	7230	7250	7040	9450	5090	7270	7129.19	0.88	-7114	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	493	-23.94	1.03	12	0.31	-297.00	6906.00	25450	20231102	-72.06	6960	20240805	2.16	19580	-63.69	20240220	6960	2.16	20240805	25450	-72.06	20231102	6960	2.16	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
47	20240823	111000	57	100.00	KOSDAQ		금속	N	N	N	N	N	7070	-200	5	-2.75	137898500	19334	50.73	7230	7250	7040	9450	5090	7270	7132.44	0.88	-7199	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	490	-23.80	1.02	12	0.28	-297.00	6906.00	25450	20231102	-72.22	6960	20240805	1.58	19580	-63.89	20240220	6960	1.58	20240805	25450	-72.22	20231102	6960	1.58	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
48	20240823	101004	57	100.00	KOSDAQ		금속	N	N	N	N	N	7170	-100	5	-1.38	49869560	6936	18.20	7230	7250	7160	9450	5090	7270	7189.96	0.88	-2923	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	497	-24.14	1.04	12	0.10	-297.00	6906.00	25450	20231102	-71.83	6960	20240805	3.02	19580	-63.38	20240220	6960	3.02	20240805	25450	-71.83	20231102	6960	3.02	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
49	20240823	091004	57	100.00	KOSDAQ		금속	N	N	N	N	N	7250	-20	5	-0.28	17414550	2426	6.36	7230	7250	7160	9450	5090	7270	7178.30	0.88	-343	7763	7516	7343	7096	6923	7430	7010	35	2180	500	5080	10	1	6928151	502	-24.41	1.05	12	0.04	-297.00	6906.00	25450	20231102	-71.51	6960	20240805	4.17	19580	-62.97	20240220	6960	4.17	20240805	25450	-71.51	20231102	6960	4.17	20240805	1.97	N	240600	500	34 억	61221	N	N	N	N
50	20240822	160958	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-200	5	-2.68	278843150	38080	121.32	7400	7590	7170	9710	5230	7470	7322.58	1.04	-10899	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	504	-24.48	1.05	12	0.55	-297.00	6906.00	25450	20231102	-71.43	6960	20240805	4.45	19580	-62.87	20240220	6960	4.45	20240805	25450	-71.43	20231102	6960	4.45	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
51	20240822	151005	57	100.00	KOSDAQ		금속	N	N	N	N	N	7270	-200	5	-2.68	268869660	36706	116.94	7400	7590	7170	9710	5230	7470	7324.95	1.04	-10654	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	504	-24.48	1.05	12	0.53	-297.00	6906.00	25450	20231102	-71.43	6960	20240805	4.45	19580	-62.87	20240220	6960	4.45	20240805	25450	-71.43	20231102	6960	4.45	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
52	20240822	141007	57	100.00	KOSDAQ		금속	N	N	N	N	N	7260	-210	5	-2.81	243072660	33149	105.61	7400	7590	7170	9710	5230	7470	7332.73	1.04	-9433	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	503	-24.44	1.05	12	0.48	-297.00	6906.00	25450	20231102	-71.47	6960	20240805	4.31	19580	-62.92	20240220	6960	4.31	20240805	25450	-71.47	20231102	6960	4.31	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
53	20240822	131006	57	100.00	KOSDAQ		금속	N	N	N	N	N	7220	-250	5	-3.35	232471830	31690	100.96	7400	7590	7170	9710	5230	7470	7335.81	1.04	-9328	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	500	-24.31	1.05	12	0.46	-297.00	6906.00	25450	20231102	-71.63	6960	20240805	3.74	19580	-63.13	20240220	6960	3.74	20240805	25450	-71.63	20231102	6960	3.74	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
54	20240822	121010	57	100.00	KOSDAQ		금속	N	N	N	N	N	7280	-190	5	-2.54	161788470	21887	69.73	7400	7590	7250	9710	5230	7470	7391.99	1.04	-7120	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	504	-24.51	1.05	12	0.32	-297.00	6906.00	25450	20231102	-71.39	6960	20240805	4.60	19580	-62.82	20240220	6960	4.60	20240805	25450	-71.39	20231102	6960	4.60	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
55	20240822	111001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7350	-120	5	-1.61	117774920	15860	50.53	7400	7590	7340	9710	5230	7470	7425.91	1.04	-3302	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	509	-24.75	1.06	12	0.23	-297.00	6906.00	25450	20231102	-71.12	6960	20240805	5.60	19580	-62.46	20240220	6960	5.60	20240805	25450	-71.12	20231102	6960	5.60	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
56	20240822	101001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	-10	5	-0.13	64190890	8611	27.43	7400	7590	7370	9710	5230	7470	7454.52	1.04	-642	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	517	-25.12	1.08	12	0.12	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
57	20240822	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7490	20	2	0.27	7291860	977	3.11	7400	7590	7400	9710	5230	7470	7463.52	1.04	-329	7610	7540	7430	7360	7250	7575	7395	35	2240	500	5220	10	1	6928151	519	-25.22	1.08	12	0.01	-297.00	6906.00	25450	20231102	-70.57	6960	20240805	7.61	19580	-61.75	20240220	6960	7.61	20240805	25450	-70.57	20231102	6960	7.61	20240805	2.02	N	240600	500	34 억	71865	N	N	N	N
58	20240821	160955	57	100.00	KOSDAQ		금속	N	N	N	N	N	7470	40	2	0.54	230524610	31079	71.06	7430	7500	7320	9650	5210	7430	7417.20	1.20	-11392	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	518	-25.15	1.08	12	0.45	-297.00	6906.00	25450	20231102	-70.65	6960	20240805	7.33	19580	-61.85	20240220	6960	7.33	20240805	25450	-70.65	20231102	6960	7.33	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
59	20240821	151008	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	50	2	0.67	221746620	29904	68.37	7430	7500	7320	9650	5210	7430	7415.08	1.20	-11146	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	518	-25.19	1.08	12	0.43	-297.00	6906.00	25450	20231102	-70.61	6960	20240805	7.47	19580	-61.80	20240220	6960	7.47	20240805	25450	-70.61	20231102	6960	7.47	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
60	20240821	141006	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-50	5	-0.67	198825370	26832	61.35	7430	7490	7320	9650	5210	7430	7409.70	1.20	-9952	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	511	-24.85	1.07	12	0.39	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
61	20240821	131011	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	0	3	0.00	175474580	23674	54.13	7430	7490	7320	9650	5210	7430	7411.81	1.20	-8369	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	515	-25.02	1.08	12	0.34	-297.00	6906.00	25450	20231102	-70.81	6960	20240805	6.75	19580	-62.05	20240220	6960	6.75	20240805	25450	-70.81	20231102	6960	6.75	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
62	20240821	121011	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-40	5	-0.54	156791280	21158	48.38	7430	7490	7320	9650	5210	7430	7410.11	1.20	-8205	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	512	-24.88	1.07	12	0.31	-297.00	6906.00	25450	20231102	-70.96	6960	20240805	6.18	19580	-62.26	20240220	6960	6.18	20240805	25450	-70.96	20231102	6960	6.18	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
63	20240821	111005	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	30	2	0.40	127692710	17235	39.41	7430	7490	7320	9650	5210	7430	7408.40	1.20	-6408	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	517	-25.12	1.08	12	0.25	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
64	20240821	101010	57	100.00	KOSDAQ		금속	N	N	N	N	N	7440	10	2	0.13	110215260	14893	34.05	7430	7490	7320	9650	5210	7430	7399.63	1.20	-5855	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	515	-25.05	1.08	12	0.21	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
65	20240821	091001	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	0	3	0.00	8931920	1208	2.76	7430	7450	7350	9650	5210	7430	7375.33	1.20	-314	7610	7520	7380	7290	7150	7565	7335	35	2220	500	5200	10	1	6928151	515	-25.02	1.08	12	0.02	-297.00	6906.00	25450	20231102	-70.81	6960	20240805	6.75	19580	-62.05	20240220	6960	6.75	20240805	25450	-70.81	20231102	6960	6.75	20240805	1.86	N	240600	500	34 억	83213	N	N	N	N
66	20240820	160949	57	100.00	KOSDAQ		금속	N	N	N	N	N	7430	250	2	3.48	319489450	43258	46.73	7240	7470	7240	9330	5030	7180	7385.21	0.86	23107	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	515	-25.02	1.08	12	0.62	-297.00	6906.00	25450	20231102	-70.81	6960	20240805	6.75	19580	-62.05	20240220	6960	6.75	20240805	25450	-70.81	20231102	6960	6.75	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
67	20240820	151000	57	100.00	KOSDAQ		금속	N	N	N	N	N	7440	260	2	3.62	291232270	39457	42.62	7240	7470	7240	9330	5030	7180	7381.00	0.86	21934	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	515	-25.05	1.08	12	0.57	-297.00	6906.00	25450	20231102	-70.77	6960	20240805	6.90	19580	-62.00	20240220	6960	6.90	20240805	25450	-70.77	20231102	6960	6.90	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
68	20240820	140958	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	240	2	3.34	213919250	29060	31.39	7240	7450	7240	9330	5030	7180	7361.30	0.86	15676	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	514	-24.98	1.07	12	0.42	-297.00	6906.00	25450	20231102	-70.84	6960	20240805	6.61	19580	-62.10	20240220	6960	6.61	20240805	25450	-70.84	20231102	6960	6.61	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
69	20240820	131000	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	180	2	2.51	193040760	26230	28.33	7240	7450	7240	9330	5030	7180	7359.54	0.86	14440	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	510	-24.78	1.07	12	0.38	-297.00	6906.00	25450	20231102	-71.08	6960	20240805	5.75	19580	-62.41	20240220	6960	5.75	20240805	25450	-71.08	20231102	6960	5.75	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
70	20240820	120954	57	100.00	KOSDAQ		금속	N	N	N	N	N	7360	180	2	2.51	182649240	24817	26.81	7240	7450	7240	9330	5030	7180	7359.84	0.86	14318	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	510	-24.78	1.07	12	0.36	-297.00	6906.00	25450	20231102	-71.08	6960	20240805	5.75	19580	-62.41	20240220	6960	5.75	20240805	25450	-71.08	20231102	6960	5.75	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
71	20240820	110953	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	120	2	1.67	166326250	22591	24.40	7240	7450	7240	9330	5030	7180	7362.50	0.86	13368	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	506	-24.58	1.06	12	0.33	-297.00	6906.00	25450	20231102	-71.32	6960	20240805	4.89	19580	-62.72	20240220	6960	4.89	20240805	25450	-71.32	20231102	6960	4.89	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
72	20240820	100950	57	100.00	KOSDAQ		금속	N	N	N	N	N	7310	130	2	1.81	144588190	19612	21.19	7240	7450	7240	9330	5030	7180	7372.43	0.86	12489	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	506	-24.61	1.06	12	0.28	-297.00	6906.00	25450	20231102	-71.28	6960	20240805	5.03	19580	-62.67	20240220	6960	5.03	20240805	25450	-71.28	20231102	6960	5.03	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
73	20240820	090953	57	100.00	KOSDAQ		금속	N	N	N	N	N	7330	150	2	2.09	22042710	3029	3.27	7240	7340	7240	9330	5030	7180	7277.22	0.86	972	7946	7562	7346	6962	6746	7455	6855	35	2150	500	5020	10	1	6928151	508	-24.68	1.06	12	0.04	-297.00	6906.00	25450	20231102	-71.20	6960	20240805	5.32	19580	-62.56	20240220	6960	5.32	20240805	25450	-71.20	20231102	6960	5.32	20240805	1.74	N	240600	500	34 억	59926	N	N	N	N
74	20240819	160941	57	100.00	KOSDAQ		금속	N	N	N	N	N	7180	-550	5	-7.12	668110980	90503	130.89	7730	7730	7130	10040	5420	7730	7393.13	1.11	-16887	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	497	-24.18	1.04	12	1.31	-297.00	6906.00	25450	20231102	-71.79	6960	20240805	3.16	19580	-63.33	20240220	6960	3.16	20240805	25450	-71.79	20231102	6960	3.16	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
75	20240819	150951	57	100.00	KOSDAQ		금속	N	N	N	N	N	7200	-530	5	-6.86	623601440	84304	121.93	7730	7730	7130	10040	5420	7730	7397.06	1.11	-16472	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	499	-24.24	1.04	12	1.22	-297.00	6906.00	25450	20231102	-71.71	6960	20240805	3.45	19580	-63.23	20240220	6960	3.45	20240805	25450	-71.71	20231102	6960	3.45	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
76	20240819	140952	57	100.00	KOSDAQ		금속	N	N	N	N	N	7300	-430	5	-5.56	453900760	60712	87.81	7730	7730	7270	10040	5420	7730	7476.29	1.11	-8283	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	506	-24.58	1.06	12	0.88	-297.00	6906.00	25450	20231102	-71.32	6960	20240805	4.89	19580	-62.72	20240220	6960	4.89	20240805	25450	-71.32	20231102	6960	4.89	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
77	20240819	130947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-350	5	-4.53	355481250	47296	68.40	7730	7730	7370	10040	5420	7730	7516.10	1.11	-7879	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	511	-24.85	1.07	12	0.68	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
78	20240819	120947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	-190	5	-2.46	177451000	23399	33.84	7730	7730	7510	10040	5420	7730	7583.70	1.11	-4899	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	522	-25.39	1.09	12	0.34	-297.00	6906.00	25450	20231102	-70.37	6960	20240805	8.33	19580	-61.49	20240220	6960	8.33	20240805	25450	-70.37	20231102	6960	8.33	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
79	20240819	110948	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	-170	5	-2.20	153018070	20153	29.15	7730	7730	7520	10040	5420	7730	7592.82	1.11	-4297	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	524	-25.45	1.09	12	0.29	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
80	20240819	100949	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-140	5	-1.81	103000990	13531	19.57	7730	7730	7560	10040	5420	7730	7612.22	1.11	-676	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	526	-25.56	1.10	12	0.20	-297.00	6906.00	25450	20231102	-70.18	6960	20240805	9.05	19580	-61.24	20240220	6960	9.05	20240805	25450	-70.18	20231102	6960	9.05	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
81	20240819	090947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	-130	5	-1.68	31209100	4083	5.91	7730	7730	7560	10040	5420	7730	7643.67	1.11	-1063	8136	7932	7816	7612	7496	7875	7555	35	2310	500	5410	10	1	6928151	527	-25.59	1.10	12	0.06	-297.00	6906.00	25450	20231102	-70.14	6960	20240805	9.20	19580	-61.18	20240220	6960	9.20	20240805	25450	-70.14	20231102	6960	9.20	20240805	1.77	N	240600	500	34 억	76806	N	N	N	N
82	20240816	160940	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	-170	5	-2.15	528770610	67917	91.74	7890	8020	7700	10270	5530	7900	7783.40	1.26	-10361	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	536	-26.03	1.12	12	0.98	-297.00	6906.00	25450	20231102	-69.63	6960	20240805	11.06	19580	-60.52	20240220	6960	11.06	20240805	25450	-69.63	20231102	6960	11.06	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
83	20240816	150944	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-180	5	-2.28	508167690	65248	88.14	7890	8020	7700	10270	5530	7900	7786.07	1.26	-9332	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	535	-25.99	1.12	12	0.94	-297.00	6906.00	25450	20231102	-69.67	6960	20240805	10.92	19580	-60.57	20240220	6960	10.92	20240805	25450	-69.67	20231102	6960	10.92	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
84	20240816	140947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	-170	5	-2.15	465216040	59687	80.63	7890	8020	7700	10270	5530	7900	7792.00	1.26	-5557	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	536	-26.03	1.12	12	0.86	-297.00	6906.00	25450	20231102	-69.63	6960	20240805	11.06	19580	-60.52	20240220	6960	11.06	20240805	25450	-69.63	20231102	6960	11.06	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
85	20240816	130949	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	-170	5	-2.15	433146120	55535	75.02	7890	8020	7700	10270	5530	7900	7797.20	1.26	-2951	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	536	-26.03	1.12	12	0.80	-297.00	6906.00	25450	20231102	-69.63	6960	20240805	11.06	19580	-60.52	20240220	6960	11.06	20240805	25450	-69.63	20231102	6960	11.06	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
86	20240816	120943	57	100.00	KOSDAQ		금속	N	N	N	N	N	7770	-130	5	-1.65	354178220	45322	61.22	7890	8020	7700	10270	5530	7900	7812.29	1.26	-242	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	538	-26.16	1.13	12	0.65	-297.00	6906.00	25450	20231102	-69.47	6960	20240805	11.64	19580	-60.32	20240220	6960	11.64	20240805	25450	-69.47	20231102	6960	11.64	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
87	20240816	110947	57	100.00	KOSDAQ		금속	N	N	N	N	N	7780	-120	5	-1.52	326025680	41705	56.34	7890	8020	7700	10270	5530	7900	7814.87	1.26	875	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	539	-26.20	1.13	12	0.60	-297.00	6906.00	25450	20231102	-69.43	6960	20240805	11.78	19580	-60.27	20240220	6960	11.78	20240805	25450	-69.43	20231102	6960	11.78	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
88	20240816	100944	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	-100	5	-1.27	255371560	32617	44.06	7890	8020	7700	10270	5530	7900	7826.59	1.26	1525	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	540	-26.26	1.13	12	0.47	-297.00	6906.00	25450	20231102	-69.35	6960	20240805	12.07	19580	-60.16	20240220	6960	12.07	20240805	25450	-69.35	20231102	6960	12.07	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
89	20240816	090946	57	100.00	KOSDAQ		금속	N	N	N	N	N	7990	90	2	1.14	69617630	8799	11.89	7890	8020	7860	10270	5530	7900	7913.98	1.26	2423	8160	8030	7900	7770	7640	8095	7835	35	2370	500	5530	10	1	6928151	554	-26.90	1.16	12	0.13	-297.00	6906.00	25450	20231102	-68.61	6960	20240805	14.80	19580	-59.19	20240220	6960	14.80	20240805	25450	-68.61	20231102	6960	14.80	20240805	1.73	N	240600	500	34 억	87105	N	N	N	N
90	20240814	160945	57	100.00	KOSDAQ		금속	N	N	N	N	N	7900	180	2	2.33	582031650	73950	230.34	7810	8030	7770	10030	5410	7720	7870.52	1.05	14264	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	547	-26.60	1.14	12	1.07	-297.00	6906.00	25450	20231102	-68.96	6960	20240805	13.51	19580	-59.65	20240220	6960	13.51	20240805	25450	-68.96	20231102	6960	13.51	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
91	20240814	150946	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	150	2	1.94	566290650	71954	224.12	7810	8030	7770	10030	5410	7720	7870.18	1.05	14045	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	545	-26.50	1.14	12	1.04	-297.00	6906.00	25450	20231102	-69.08	6960	20240805	13.07	19580	-59.81	20240220	6960	13.07	20240805	25450	-69.08	20231102	6960	13.07	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
92	20240814	140951	57	100.00	KOSDAQ		금속	N	N	N	N	N	7870	150	2	1.94	479595540	60904	189.70	7810	8030	7770	10030	5410	7720	7874.61	1.05	9393	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	545	-26.50	1.14	12	0.88	-297.00	6906.00	25450	20231102	-69.08	6960	20240805	13.07	19580	-59.81	20240220	6960	13.07	20240805	25450	-69.08	20231102	6960	13.07	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
93	20240814	130948	57	100.00	KOSDAQ		금속	N	N	N	N	N	7840	120	2	1.55	432301340	54857	170.87	7810	8030	7770	10030	5410	7720	7880.51	1.05	7428	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	543	-26.40	1.14	12	0.79	-297.00	6906.00	25450	20231102	-69.19	6960	20240805	12.64	19580	-59.96	20240220	6960	12.64	20240805	25450	-69.19	20231102	6960	12.64	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
94	20240814	120943	57	100.00	KOSDAQ		금속	N	N	N	N	N	7910	190	2	2.46	380390730	48250	150.29	7810	8030	7770	10030	5410	7720	7883.75	1.05	7678	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	548	-26.63	1.15	12	0.70	-297.00	6906.00	25450	20231102	-68.92	6960	20240805	13.65	19580	-59.60	20240220	6960	13.65	20240805	25450	-68.92	20231102	6960	13.65	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
95	20240814	110939	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	170	2	2.20	351995990	44657	139.10	7810	8030	7770	10030	5410	7720	7882.21	1.05	6955	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	547	-26.57	1.14	12	0.64	-297.00	6906.00	25450	20231102	-69.00	6960	20240805	13.36	19580	-59.70	20240220	6960	13.36	20240805	25450	-69.00	20231102	6960	13.36	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
96	20240814	100937	57	100.00	KOSDAQ		금속	N	N	N	N	N	7890	170	2	2.20	252900190	32029	99.76	7810	8030	7770	10030	5410	7720	7895.98	1.05	3401	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	547	-26.57	1.14	12	0.46	-297.00	6906.00	25450	20231102	-69.00	6960	20240805	13.36	19580	-59.70	20240220	6960	13.36	20240805	25450	-69.00	20231102	6960	13.36	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
97	20240814	091011	57	100.00	KOSDAQ		금속	N	N	N	N	N	7800	80	2	1.04	52758210	6748	21.02	7810	7850	7780	10030	5410	7720	7818.35	1.05	424	7953	7836	7673	7556	7393	7755	7475	35	2310	500	5400	10	1	6928151	540	-26.26	1.13	12	0.10	-297.00	6906.00	25450	20231102	-69.35	6960	20240805	12.07	19580	-60.16	20240220	6960	12.07	20240805	25450	-69.35	20231102	6960	12.07	20240805	1.68	N	240600	500	34 억	72903	N	N	N	N
98	20240813	160929	57	100.00	KOSDAQ		금속	N	N	N	N	N	7720	-20	5	-0.26	242261390	31678	84.97	7750	7790	7510	10060	5420	7740	7647.62	1.19	-9868	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	535	-25.99	1.12	12	0.46	-297.00	6906.00	25450	20231102	-69.67	6960	20240805	10.92	19580	-60.57	20240220	6960	10.92	20240805	25450	-69.67	20231102	6960	10.92	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
99	20240813	150936	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	-40	5	-0.52	232149650	30367	81.46	7750	7790	7510	10060	5420	7740	7644.80	1.19	-9476	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	533	-25.93	1.11	12	0.44	-297.00	6906.00	25450	20231102	-69.74	6960	20240805	10.63	19580	-60.67	20240220	6960	10.63	20240805	25450	-69.74	20231102	6960	10.63	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
100	20240813	140936	57	100.00	KOSDAQ		금속	N	N	N	N	N	7630	-110	5	-1.42	198336930	25963	69.64	7750	7790	7510	10060	5420	7740	7639.21	1.19	-8590	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	529	-25.69	1.10	12	0.37	-297.00	6906.00	25450	20231102	-70.02	6960	20240805	9.63	19580	-61.03	20240220	6960	9.63	20240805	25450	-70.02	20231102	6960	9.63	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
101	20240813	130936	57	100.00	KOSDAQ		금속	N	N	N	N	N	7670	-70	5	-0.90	174102340	22792	61.14	7750	7790	7510	10060	5420	7740	7638.75	1.19	-7090	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	531	-25.82	1.11	12	0.33	-297.00	6906.00	25450	20231102	-69.86	6960	20240805	10.20	19580	-60.83	20240220	6960	10.20	20240805	25450	-69.86	20231102	6960	10.20	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
102	20240813	120931	57	100.00	KOSDAQ		금속	N	N	N	N	N	7660	-80	5	-1.03	153153900	20056	53.80	7750	7790	7510	10060	5420	7740	7636.31	1.19	-6340	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	531	-25.79	1.11	12	0.29	-297.00	6906.00	25450	20231102	-69.90	6960	20240805	10.06	19580	-60.88	20240220	6960	10.06	20240805	25450	-69.90	20231102	6960	10.06	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
103	20240813	110929	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	-50	5	-0.65	133291970	17445	46.79	7750	7790	7510	10060	5420	7740	7640.70	1.19	-6738	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	533	-25.89	1.11	12	0.25	-297.00	6906.00	25450	20231102	-69.78	6960	20240805	10.49	19580	-60.73	20240220	6960	10.49	20240805	25450	-69.78	20231102	6960	10.49	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
104	20240813	100930	57	100.00	KOSDAQ		금속	N	N	N	N	N	7590	-150	5	-1.94	112840460	14743	39.55	7750	7790	7560	10060	5420	7740	7653.83	1.19	-6076	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	526	-25.56	1.10	12	0.21	-297.00	6906.00	25450	20231102	-70.18	6960	20240805	9.05	19580	-61.24	20240220	6960	9.05	20240805	25450	-70.18	20231102	6960	9.05	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
105	20240813	090935	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	-100	5	-1.29	13579940	1760	4.72	7750	7770	7640	10060	5420	7740	7715.88	1.19	-689	7900	7820	7680	7600	7460	7860	7640	35	2320	500	5410	10	1	6928151	529	-25.72	1.11	12	0.03	-297.00	6906.00	25450	20231102	-69.98	6960	20240805	9.77	19580	-60.98	20240220	6960	9.77	20240805	25450	-69.98	20231102	6960	9.77	20240805	1.66	N	240600	500	34 억	82771	N	N	N	N
106	20240812	160922	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	200	2	2.65	284729280	37033	83.79	7540	7760	7540	9800	5280	7540	7688.22	1.14	3784	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	536	-26.06	1.12	12	0.53	-297.00	6906.00	25450	20231102	-69.59	6960	20240805	11.21	19580	-60.47	20240220	6960	11.21	20240805	25450	-69.59	20231102	6960	11.21	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
107	20240812	150924	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	200	2	2.65	278533540	36232	81.98	7540	7760	7540	9800	5280	7540	7687.50	1.14	3698	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	536	-26.06	1.12	12	0.52	-297.00	6906.00	25450	20231102	-69.59	6960	20240805	11.21	19580	-60.47	20240220	6960	11.21	20240805	25450	-69.59	20231102	6960	11.21	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
108	20240812	140924	57	100.00	KOSDAQ		금속	N	N	N	N	N	7730	190	2	2.52	218566570	28450	64.37	7540	7760	7540	9800	5280	7540	7682.48	1.14	1792	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	536	-26.03	1.12	12	0.41	-297.00	6906.00	25450	20231102	-69.63	6960	20240805	11.06	19580	-60.52	20240220	6960	11.06	20240805	25450	-69.63	20231102	6960	11.06	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
109	20240812	130920	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	150	2	1.99	185322900	24134	54.61	7540	7760	7540	9800	5280	7540	7678.91	1.14	917	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	533	-25.89	1.11	12	0.35	-297.00	6906.00	25450	20231102	-69.78	6960	20240805	10.49	19580	-60.73	20240220	6960	10.49	20240805	25450	-69.78	20231102	6960	10.49	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
110	20240812	120921	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	140	2	1.86	140668650	18338	41.49	7540	7760	7540	9800	5280	7540	7670.88	1.14	1504	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	532	-25.86	1.11	12	0.26	-297.00	6906.00	25450	20231102	-69.82	6960	20240805	10.34	19580	-60.78	20240220	6960	10.34	20240805	25450	-69.82	20231102	6960	10.34	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
111	20240812	110923	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	100	2	1.33	128069550	16694	37.77	7540	7760	7540	9800	5280	7540	7671.59	1.14	1650	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	529	-25.72	1.11	12	0.24	-297.00	6906.00	25450	20231102	-69.98	6960	20240805	9.77	19580	-60.98	20240220	6960	9.77	20240805	25450	-69.98	20231102	6960	9.77	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
112	20240812	100914	57	100.00	KOSDAQ		금속	N	N	N	N	N	7610	70	2	0.93	100281870	13058	29.55	7540	7760	7540	9800	5280	7540	7679.73	1.14	2804	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	527	-25.62	1.10	12	0.19	-297.00	6906.00	25450	20231102	-70.10	6960	20240805	9.34	19580	-61.13	20240220	6960	9.34	20240805	25450	-70.10	20231102	6960	9.34	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
113	20240812	090912	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	60	2	0.80	18648700	2438	5.52	7540	7680	7540	9800	5280	7540	7649.18	1.14	271	7860	7700	7550	7390	7240	7780	7470	35	2260	500	5270	10	1	6928151	527	-25.59	1.10	12	0.04	-297.00	6906.00	25450	20231102	-70.14	6960	20240805	9.20	19580	-61.18	20240220	6960	9.20	20240805	25450	-70.14	20231102	6960	9.20	20240805	1.65	N	240600	500	34 억	78989	N	N	N	N
114	20240809	160909	57	100.00	KOSDAQ		금속	N	N	N	N	N	7540	160	2	2.17	333861550	44102	83.16	7400	7710	7400	9590	5170	7380	7570.21	0.93	14718	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	522	-25.39	1.09	12	0.64	-297.00	6906.00	25450	20231102	-70.37	6960	20240805	8.33	19580	-61.49	20240220	6960	8.33	20240805	25450	-70.37	20231102	6960	8.33	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
115	20240809	150929	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	140	2	1.90	313128900	41347	77.96	7400	7710	7400	9590	5170	7380	7573.20	0.93	13616	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	521	-25.32	1.09	12	0.60	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
116	20240809	140934	57	100.00	KOSDAQ		금속	N	N	N	N	N	7480	100	2	1.36	291032100	38407	72.42	7400	7710	7400	9590	5170	7380	7577.58	0.93	13688	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	518	-25.19	1.08	12	0.55	-297.00	6906.00	25450	20231102	-70.61	6960	20240805	7.47	19580	-61.80	20240220	6960	7.47	20240805	25450	-70.61	20231102	6960	7.47	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
117	20240809	130926	57	100.00	KOSDAQ		금속	N	N	N	N	N	7550	170	2	2.30	241035580	31743	59.86	7400	7710	7400	9590	5170	7380	7593.35	0.93	12487	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	523	-25.42	1.09	12	0.46	-297.00	6906.00	25450	20231102	-70.33	6960	20240805	8.48	19580	-61.44	20240220	6960	8.48	20240805	25450	-70.33	20231102	6960	8.48	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
118	20240809	120925	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	260	2	3.52	218310190	28751	54.21	7400	7710	7400	9590	5170	7380	7593.13	0.93	13926	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	529	-25.72	1.11	12	0.41	-297.00	6906.00	25450	20231102	-69.98	6960	20240805	9.77	19580	-60.98	20240220	6960	9.77	20240805	25450	-69.98	20231102	6960	9.77	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
119	20240809	110919	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	270	2	3.66	204608380	26959	50.83	7400	7710	7400	9590	5170	7380	7589.61	0.93	14141	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	530	-25.76	1.11	12	0.39	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
120	20240809	100927	57	100.00	KOSDAQ		금속	N	N	N	N	N	7690	310	2	4.20	147341990	19459	36.69	7400	7710	7400	9590	5170	7380	7571.92	0.93	11740	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	533	-25.89	1.11	12	0.28	-297.00	6906.00	25450	20231102	-69.78	6960	20240805	10.49	19580	-60.73	20240220	6960	10.49	20240805	25450	-69.78	20231102	6960	10.49	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
121	20240809	090922	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	270	2	3.66	58611160	7827	14.76	7400	7650	7400	9590	5170	7380	7488.33	0.93	4499	7820	7600	7490	7270	7160	7545	7215	35	2210	500	5160	10	1	6928151	530	-25.76	1.11	12	0.11	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	1.75	N	240600	500	34 억	64300	N	N	N	N
122	20240808	160904	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	-220	5	-2.89	393728450	52667	92.74	7710	7710	7380	9880	5320	7600	7476.08	0.97	-2761	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	511	-24.85	1.07	12	0.76	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
123	20240808	150917	57	100.00	KOSDAQ		금속	N	N	N	N	N	7390	-210	5	-2.76	366869980	49031	86.34	7710	7710	7390	9880	5320	7600	7482.41	0.97	-2735	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	512	-24.88	1.07	12	0.71	-297.00	6906.00	25450	20231102	-70.96	6960	20240805	6.18	19580	-62.26	20240220	6960	6.18	20240805	25450	-70.96	20231102	6960	6.18	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
124	20240808	140918	57	100.00	KOSDAQ		금속	N	N	N	N	N	7460	-140	5	-1.84	314146820	41931	73.84	7710	7710	7390	9880	5320	7600	7491.99	0.97	38	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	517	-25.12	1.08	12	0.61	-297.00	6906.00	25450	20231102	-70.69	6960	20240805	7.18	19580	-61.90	20240220	6960	7.18	20240805	25450	-70.69	20231102	6960	7.18	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
125	20240808	130917	57	100.00	KOSDAQ		금속	N	N	N	N	N	7490	-110	5	-1.45	273657920	36498	64.27	7710	7710	7390	9880	5320	7600	7497.89	0.97	503	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	519	-25.22	1.08	12	0.53	-297.00	6906.00	25450	20231102	-70.57	6960	20240805	7.61	19580	-61.75	20240220	6960	7.61	20240805	25450	-70.57	20231102	6960	7.61	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
126	20240808	120922	57	100.00	KOSDAQ		금속	N	N	N	N	N	7510	-90	5	-1.18	231989760	30971	54.54	7710	7710	7390	9880	5320	7600	7490.55	0.97	-446	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	520	-25.29	1.09	12	0.45	-297.00	6906.00	25450	20231102	-70.49	6960	20240805	7.90	19580	-61.64	20240220	6960	7.90	20240805	25450	-70.49	20231102	6960	7.90	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
127	20240808	110915	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	-80	5	-1.05	174828160	23358	41.13	7710	7710	7390	9880	5320	7600	7484.72	0.97	-2279	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	521	-25.32	1.09	12	0.34	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
128	20240808	100912	57	100.00	KOSDAQ		금속	N	N	N	N	N	7470	-130	5	-1.71	116571500	15554	27.39	7710	7710	7390	9880	5320	7600	7494.63	0.97	-5599	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	518	-25.15	1.08	12	0.22	-297.00	6906.00	25450	20231102	-70.65	6960	20240805	7.33	19580	-61.85	20240220	6960	7.33	20240805	25450	-70.65	20231102	6960	7.33	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
129	20240808	090908	57	100.00	KOSDAQ		금속	N	N	N	N	N	7650	50	2	0.66	21764390	2846	5.01	7710	7710	7510	9880	5320	7600	7647.36	0.97	-1391	8020	7810	7570	7360	7120	7915	7465	35	2280	500	5320	10	1	6928151	530	-25.76	1.11	12	0.04	-297.00	6906.00	25450	20231102	-69.94	6960	20240805	9.91	19580	-60.93	20240220	6960	9.91	20240805	25450	-69.94	20231102	6960	9.91	20240805	1.91	N	240600	500	34 억	67091	N	N	N	N
130	20240807	160854	57	100.00	KOSDAQ		금속	N	N	N	N	N	7600	40	2	0.53	433862830	56732	51.43	7570	7780	7330	9820	5300	7560	7648.05	0.95	1727	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	527	-25.59	1.10	12	0.82	-297.00	6906.00	25450	20231102	-70.14	6960	20240805	9.20	19580	-61.18	20240220	6960	9.20	20240805	25450	-70.14	20231102	6960	9.20	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
131	20240807	150905	57	100.00	KOSDAQ		금속	N	N	N	N	N	7620	60	2	0.79	418124050	54663	49.55	7570	7780	7330	9820	5300	7560	7649.12	0.95	1559	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	528	-25.66	1.10	12	0.79	-297.00	6906.00	25450	20231102	-70.06	6960	20240805	9.48	19580	-61.08	20240220	6960	9.48	20240805	25450	-70.06	20231102	6960	9.48	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
132	20240807	140913	57	100.00	KOSDAQ		금속	N	N	N	N	N	7660	100	2	1.32	348810450	45611	41.35	7570	7780	7330	9820	5300	7560	7647.51	0.95	3602	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	531	-25.79	1.11	12	0.66	-297.00	6906.00	25450	20231102	-69.90	6960	20240805	10.06	19580	-60.88	20240220	6960	10.06	20240805	25450	-69.90	20231102	6960	10.06	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
133	20240807	130906	57	100.00	KOSDAQ		금속	N	N	N	N	N	7710	150	2	1.98	319434430	41789	37.88	7570	7780	7330	9820	5300	7560	7643.98	0.95	4172	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	534	-25.96	1.12	12	0.60	-297.00	6906.00	25450	20231102	-69.71	6960	20240805	10.78	19580	-60.62	20240220	6960	10.78	20240805	25450	-69.71	20231102	6960	10.78	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
134	20240807	120909	57	100.00	KOSDAQ		금속	N	N	N	N	N	7740	180	2	2.38	204532580	26861	24.35	7570	7780	7330	9820	5300	7560	7614.48	0.95	1030	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	536	-26.06	1.12	12	0.39	-297.00	6906.00	25450	20231102	-69.59	6960	20240805	11.21	19580	-60.47	20240220	6960	11.21	20240805	25450	-69.59	20231102	6960	11.21	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
135	20240807	110907	57	100.00	KOSDAQ		금속	N	N	N	N	N	7700	140	2	1.85	163072630	21504	19.49	7570	7750	7330	9820	5300	7560	7583.36	0.95	-560	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	533	-25.93	1.11	12	0.31	-297.00	6906.00	25450	20231102	-69.74	6960	20240805	10.63	19580	-60.67	20240220	6960	10.63	20240805	25450	-69.74	20231102	6960	10.63	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
136	20240807	100901	57	100.00	KOSDAQ		금속	N	N	N	N	N	7640	80	2	1.06	122633080	16207	14.69	7570	7690	7330	9820	5300	7560	7566.67	0.95	-541	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	529	-25.72	1.11	12	0.23	-297.00	6906.00	25450	20231102	-69.98	6960	20240805	9.77	19580	-60.98	20240220	6960	9.77	20240805	25450	-69.98	20231102	6960	9.77	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
137	20240807	090928	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	0	3	0.00	39554460	5261	4.77	7570	7640	7450	9820	5300	7560	7518.43	0.95	-1834	8160	7860	7440	7140	6720	8010	7290	35	2260	500	5290	10	1	6928151	524	-25.45	1.09	12	0.08	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	2.05	N	240600	500	34 억	65558	N	N	N	N
138	20240806	160851	57	100.00	KOSDAQ		금속	N	N	N	N	N	7560	320	2	4.42	816209430	109513	64.42	7020	7740	7020	9410	5070	7240	7453.06	0.43	35600	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	524	-25.45	1.09	12	1.58	-297.00	6906.00	25450	20231102	-70.29	6960	20240805	8.62	19580	-61.39	20240220	6960	8.62	20240805	25450	-70.29	20231102	6960	8.62	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
139	20240806	150903	57	100.00	KOSDAQ		금속	N	N	N	N	N	7580	340	2	4.70	790968640	106177	62.46	7020	7740	7020	9410	5070	7240	7449.53	0.43	34719	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	525	-25.52	1.10	12	1.53	-297.00	6906.00	25450	20231102	-70.22	6960	20240805	8.91	19580	-61.29	20240220	6960	8.91	20240805	25450	-70.22	20231102	6960	8.91	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
140	20240806	140859	57	100.00	KOSDAQ		금속	N	N	N	N	N	7420	180	2	2.49	631174410	84806	49.89	7020	7740	7020	9410	5070	7240	7442.57	0.43	17513	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	514	-24.98	1.07	12	1.22	-297.00	6906.00	25450	20231102	-70.84	6960	20240805	6.61	19580	-62.10	20240220	6960	6.61	20240805	25450	-70.84	20231102	6960	6.61	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
141	20240806	130902	57	100.00	KOSDAQ		금속	N	N	N	N	N	7520	280	2	3.87	596817700	80217	47.19	7020	7740	7020	9410	5070	7240	7440.04	0.43	17500	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	521	-25.32	1.09	12	1.16	-297.00	6906.00	25450	20231102	-70.45	6960	20240805	8.05	19580	-61.59	20240220	6960	8.05	20240805	25450	-70.45	20231102	6960	8.05	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
142	20240806	120904	57	100.00	KOSDAQ		금속	N	N	N	N	N	7380	140	2	1.93	525308950	70683	41.58	7020	7740	7020	9410	5070	7240	7431.90	0.43	17324	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	511	-24.85	1.07	12	1.02	-297.00	6906.00	25450	20231102	-71.00	6960	20240805	6.03	19580	-62.31	20240220	6960	6.03	20240805	25450	-71.00	20231102	6960	6.03	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
143	20240806	110851	57	100.00	KOSDAQ		금속	N	N	N	N	N	7410	170	2	2.35	459796000	61800	36.36	7020	7740	7020	9410	5070	7240	7440.06	0.43	16042	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	513	-24.95	1.07	12	0.89	-297.00	6906.00	25450	20231102	-70.88	6960	20240805	6.47	19580	-62.16	20240220	6960	6.47	20240805	25450	-70.88	20231102	6960	6.47	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
144	20240806	100851	57	100.00	KOSDAQ		금속	N	N	N	N	N	7680	440	2	6.08	370879850	49877	29.34	7020	7740	7020	9410	5070	7240	7435.89	0.43	16571	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	532	-25.86	1.11	12	0.72	-297.00	6906.00	25450	20231102	-69.82	6960	20240805	10.34	19580	-60.78	20240220	6960	10.34	20240805	25450	-69.82	20231102	6960	10.34	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
145	20240806	090859	57	100.00	KOSDAQ		금속	N	N	N	N	N	7290	50	2	0.69	146826540	20176	11.87	7020	7630	7020	9410	5070	7240	7277.29	0.43	3635	9306	8272	7616	6582	5926	7945	6255	35	2170	500	5060	10	1	6928151	505	-24.55	1.06	12	0.29	-297.00	6906.00	25450	20231102	-71.36	6960	20240805	4.74	19580	-62.77	20240220	6960	4.74	20240805	25450	-71.36	20231102	6960	4.74	20240805	2.14	N	240600	500	34 억	29859	N	N	N	N
146	20240805	160840	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7240	-1410	5	-16.30	1317808840	169298	202.51	8560	8650	6960	11240	6060	8650	7784.10	0.14	20421	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	502	-24.38	1.05	12	2.44	-297.00	6906.00	25450	20231102	-71.55	6960	20240805	4.02	19580	-63.02	20240220	6960	4.02	20240805	25450	-71.55	20231102	6960	4.02	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
147	20240805	150856	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7090	-1560	5	-18.03	1235482490	157797	188.75	8560	8650	6960	11240	6060	8650	7829.57	0.14	14215	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	491	-23.87	1.03	12	2.28	-297.00	6906.00	25450	20231102	-72.14	6960	20240805	1.87	19580	-63.79	20240220	6960	1.87	20240805	25450	-72.14	20231102	6960	1.87	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
148	20240805	140857	58	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7690	-960	5	-11.10	911180350	113423	135.67	8560	8650	7690	11240	6060	8650	8033.47	0.14	3136	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	533	-25.89	1.11	12	1.64	-297.00	6906.00	25450	20231102	-69.78	7690	20240805	0.00	19580	-60.73	20240220	7690	0.00	20240805	25450	-69.78	20231102	7690	0.00	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
149	20240805	130855	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	7890	-760	5	-8.79	789811690	97851	117.05	8560	8650	7800	11240	6060	8650	8071.58	0.14	23	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	547	-26.57	1.14	12	1.41	-297.00	6906.00	25450	20231102	-69.00	7800	20240805	1.15	19580	-59.70	20240220	7800	1.15	20240805	25450	-69.00	20231102	7800	1.15	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
150	20240805	120851	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8080	-570	5	-6.59	580663920	71491	85.52	8560	8650	8000	11240	6060	8650	8122.20	0.14	3573	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	560	-27.21	1.17	12	1.03	-297.00	6906.00	25450	20231102	-68.25	8000	20240805	1.00	19580	-58.73	20240220	8000	1.00	20240805	25450	-68.25	20231102	8000	1.00	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
151	20240805	110849	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8060	-590	5	-6.82	509371810	62614	74.90	8560	8650	8000	11240	6060	8650	8135.11	0.14	3551	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	558	-27.14	1.17	12	0.90	-297.00	6906.00	25450	20231102	-68.33	8000	20240805	0.75	19580	-58.84	20240220	8000	0.75	20240805	25450	-68.33	20231102	8000	0.75	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
152	20240805	100847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8100	-550	5	-6.36	365315800	44759	53.54	8560	8650	8000	11240	6060	8650	8161.84	0.14	6137	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	561	-27.27	1.17	12	0.65	-297.00	6906.00	25450	20231102	-68.17	8000	20240805	1.25	19580	-58.63	20240220	8000	1.25	20240805	25450	-68.17	20231102	8000	1.25	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
153	20240805	090842	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	8200	-450	5	-5.20	109368210	13218	15.81	8560	8650	8000	11240	6060	8650	8274.19	0.14	-368	9170	8910	8780	8520	8390	8845	8455	35	2590	500	6050	10	1	6928151	568	-27.61	1.19	12	0.19	-297.00	6906.00	25450	20231102	-67.78	8000	20240805	2.50	19580	-58.12	20240220	8000	2.50	20240805	25450	-67.78	20231102	8000	2.50	20240805	2.15	N	240600	500	34 억	9983	N	N	N	N
154	20240802	160834	57	100.00	KOSDAQ		금속	N	N	N	N	N	8650	-550	5	-5.98	727853720	82672	195.08	9010	9040	8650	11960	6440	9200	8805.23	0.31	-11584	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	599	-29.12	1.25	12	1.19	-297.00	6906.00	25450	20231102	-66.01	8510	20240625	1.65	19580	-55.82	20240220	8510	1.65	20240625	25450	-66.01	20231102	8510	1.65	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
155	20240802	150835	57	100.00	KOSDAQ		금속	N	N	N	N	N	8760	-440	5	-4.78	664467990	75371	177.85	9010	9040	8650	11960	6440	9200	8815.76	0.31	-12168	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	607	-29.49	1.27	12	1.09	-297.00	6906.00	25450	20231102	-65.58	8510	20240625	2.94	19580	-55.26	20240220	8510	2.94	20240625	25450	-65.58	20231102	8510	2.94	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
156	20240802	140839	57	100.00	KOSDAQ		금속	N	N	N	N	N	8710	-490	5	-5.33	522436480	59173	139.63	9010	9040	8690	11960	6440	9200	8828.72	0.31	-10175	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	603	-29.33	1.26	12	0.85	-297.00	6906.00	25450	20231102	-65.78	8510	20240625	2.35	19580	-55.52	20240220	8510	2.35	20240625	25450	-65.78	20231102	8510	2.35	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
157	20240802	130835	57	100.00	KOSDAQ		금속	N	N	N	N	N	8740	-460	5	-5.00	464810290	52560	124.02	9010	9040	8700	11960	6440	9200	8843.15	0.31	-9653	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	606	-29.43	1.27	12	0.76	-297.00	6906.00	25450	20231102	-65.66	8510	20240625	2.70	19580	-55.36	20240220	8510	2.70	20240625	25450	-65.66	20231102	8510	2.70	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
158	20240802	120835	57	100.00	KOSDAQ		금속	N	N	N	N	N	8840	-360	5	-3.91	277879940	31222	73.67	9010	9040	8810	11960	6440	9200	8899.75	0.31	-9260	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	612	-29.76	1.28	12	0.45	-297.00	6906.00	25450	20231102	-65.27	8510	20240625	3.88	19580	-54.85	20240220	8510	3.88	20240625	25450	-65.27	20231102	8510	3.88	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
159	20240802	110835	57	100.00	KOSDAQ		금속	N	N	N	N	N	8940	-260	5	-2.83	222561520	24995	58.98	9010	9040	8810	11960	6440	9200	8903.77	0.31	-7657	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	619	-30.10	1.29	12	0.36	-297.00	6906.00	25450	20231102	-64.87	8510	20240625	5.05	19580	-54.34	20240220	8510	5.05	20240625	25450	-64.87	20231102	8510	5.05	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
160	20240802	100830	57	100.00	KOSDAQ		금속	N	N	N	N	N	8940	-260	5	-2.83	188850180	21220	50.07	9010	9040	8810	11960	6440	9200	8899.06	0.31	-6521	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	619	-30.10	1.29	12	0.31	-297.00	6906.00	25450	20231102	-64.87	8510	20240625	5.05	19580	-54.34	20240220	8510	5.05	20240625	25450	-64.87	20231102	8510	5.05	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
161	20240802	090837	57	100.00	KOSDAQ		금속	N	N	N	N	N	9000	-200	5	-2.17	23261990	2583	6.09	9010	9040	8990	11960	6440	9200	9002.75	0.31	123	9546	9372	9256	9082	8966	9460	9170	35	2760	500	6440	10	1	6928151	624	-30.30	1.30	12	0.04	-297.00	6906.00	25450	20231102	-64.64	8510	20240625	5.76	19580	-54.03	20240220	8510	5.76	20240625	25450	-64.64	20231102	8510	5.76	20240625	2.12	N	240600	500	34 억	21558	N	N	N	N
162	20240801	160831	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	110	2	1.21	383229950	41339	70.79	9190	9430	9140	11810	6370	9090	9270.54	0.12	12976	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	637	-30.98	1.33	12	0.60	-297.00	6906.00	25450	20231102	-63.85	8510	20240625	8.11	19580	-53.01	20240220	8510	8.11	20240625	25450	-63.85	20231102	8510	8.11	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
163	20240801	150852	57	100.00	KOSDAQ		금속	N	N	N	N	N	9250	160	2	1.76	351590250	37904	64.90	9190	9430	9140	11810	6370	9090	9275.81	0.12	12131	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	641	-31.14	1.34	12	0.55	-297.00	6906.00	25450	20231102	-63.65	8510	20240625	8.70	19580	-52.76	20240220	8510	8.70	20240625	25450	-63.65	20231102	8510	8.70	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
164	20240801	140843	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	110	2	1.21	332408830	35836	61.36	9190	9430	9140	11810	6370	9090	9275.84	0.12	12139	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	637	-30.98	1.33	12	0.52	-297.00	6906.00	25450	20231102	-63.85	8510	20240625	8.11	19580	-53.01	20240220	8510	8.11	20240625	25450	-63.85	20231102	8510	8.11	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
165	20240801	130835	57	100.00	KOSDAQ		금속	N	N	N	N	N	9230	140	2	1.54	318852050	34365	58.84	9190	9430	9140	11810	6370	9090	9278.40	0.12	11891	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	639	-31.08	1.34	12	0.50	-297.00	6906.00	25450	20231102	-63.73	8510	20240625	8.46	19580	-52.86	20240220	8510	8.46	20240625	25450	-63.73	20231102	8510	8.46	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
166	20240801	120839	57	100.00	KOSDAQ		금속	N	N	N	N	N	9270	180	2	1.98	301615120	32500	55.65	9190	9430	9140	11810	6370	9090	9280.47	0.12	12102	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	642	-31.21	1.34	12	0.47	-297.00	6906.00	25450	20231102	-63.58	8510	20240625	8.93	19580	-52.66	20240220	8510	8.93	20240625	25450	-63.58	20231102	8510	8.93	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
167	20240801	110839	57	100.00	KOSDAQ		금속	N	N	N	N	N	9200	110	2	1.21	276824260	29810	51.04	9190	9430	9140	11810	6370	9090	9286.29	0.12	11610	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	637	-30.98	1.33	12	0.43	-297.00	6906.00	25450	20231102	-63.85	8510	20240625	8.11	19580	-53.01	20240220	8510	8.11	20240625	25450	-63.85	20231102	8510	8.11	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
168	20240801	100835	57	100.00	KOSDAQ		금속	N	N	N	N	N	9250	160	2	1.76	237996780	25587	43.81	9190	9430	9140	11810	6370	9090	9301.47	0.12	13351	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	641	-31.14	1.34	12	0.37	-297.00	6906.00	25450	20231102	-63.65	8510	20240625	8.70	19580	-52.76	20240220	8510	8.70	20240625	25450	-63.65	20231102	8510	8.70	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N
169	20240801	090826	57	100.00	KOSDAQ		금속	N	N	N	N	N	9340	250	2	2.75	127973170	13779	23.59	9190	9380	9140	11810	6370	9090	9287.55	0.12	6096	9570	9330	9140	8900	8710	9235	8805	35	2720	500	6360	10	1	6928151	647	-31.45	1.35	12	0.20	-297.00	6906.00	25450	20231102	-63.30	8510	20240625	9.75	19580	-52.30	20240220	8510	9.75	20240625	25450	-63.30	20231102	8510	9.75	20240625	2.12	N	240600	500	34 억	8584	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History