KissMeData/007530/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

52 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	20240930	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-5	5	-0.19	15286240	5726	25.29	2670	2700	2640	3470	1870	2670	2669.62	0.21	-161	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	511	54.39	1.16	12	0.03	49.00	2303.00	3500	20230921	-23.86	2500	20240306	6.60	3150	-15.40	20240715	2500	6.60	20240306	3395	-21.50	20231004	2500	6.60	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
3	20240930	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	0	3	0.00	13684470	5125	22.64	2670	2700	2640	3470	1870	2670	2670.14	0.21	-81	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.03	49.00	2303.00	3500	20230921	-23.71	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3395	-21.35	20231004	2500	6.80	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
4	20240930	140231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	0	3	0.00	12865305	4818	21.28	2670	2700	2640	3470	1870	2670	2670.26	0.21	-76	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.03	49.00	2303.00	3500	20230921	-23.71	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3395	-21.35	20231004	2500	6.80	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
5	20240930	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	11254915	4217	18.63	2670	2700	2640	3470	1870	2670	2668.94	0.21	-146	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.02	49.00	2303.00	3500	20230921	-23.29	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3395	-20.91	20231004	2500	7.40	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
6	20240930	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	10280260	3854	17.02	2670	2700	2640	3470	1870	2670	2667.43	0.21	-146	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.02	49.00	2303.00	3500	20230921	-23.29	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3395	-20.91	20231004	2500	7.40	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
7	20240930	110230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2665	-5	5	-0.19	8454185	3172	14.01	2670	2700	2640	3470	1870	2670	2665.25	0.21	-127	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	511	54.39	1.16	12	0.02	49.00	2303.00	3500	20230921	-23.86	2500	20240306	6.60	3150	-15.40	20240715	2500	6.60	20240306	3395	-21.50	20231004	2500	6.60	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
8	20240930	100228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	30	2	1.12	5305980	1991	8.79	2670	2700	2640	3470	1870	2670	2664.98	0.21	-98	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3500	20230921	-22.86	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3395	-20.47	20231004	2500	8.00	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
9	20240930	090222	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	0	3	0.00	2264160	848	3.75	2670	2670	2670	3470	1870	2670	2670.00	0.21	-169	2783	2726	2678	2621	2573	2702	2597	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.00	49.00	2303.00	3500	20230921	-23.71	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3395	-21.35	20231004	2500	6.80	20240306	0.23	N	007530	500	95 억	39356	N	N	N	N
10	20240927	160230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-35	5	-1.29	60195570	22639	162.52	2695	2735	2630	3515	1895	2705	2658.93	0.20	283	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	512	54.49	1.16	12	0.12	49.00	2303.00	3530	20230918	-24.36	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3395	-21.35	20231004	2500	6.80	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
11	20240927	150231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	45583190	17139	123.04	2695	2735	2630	3515	1895	2705	2659.62	0.20	-136	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.09	49.00	2303.00	3530	20230918	-23.80	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3395	-20.77	20231004	2500	7.60	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
12	20240927	140232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-25	5	-0.92	43725145	16449	118.08	2695	2735	2630	3515	1895	2705	2658.23	0.20	-111	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	514	54.69	1.16	12	0.09	49.00	2303.00	3530	20230918	-24.08	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3395	-21.06	20231004	2500	7.20	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
13	20240927	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	5	2	0.18	43422285	16336	117.27	2695	2735	2630	3515	1895	2705	2658.07	0.20	-111	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	520	55.31	1.18	12	0.09	49.00	2303.00	3530	20230918	-23.23	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3395	-20.18	20231004	2500	8.40	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
14	20240927	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	13150680	4929	35.38	2695	2735	2630	3515	1895	2705	2668.02	0.20	-68	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.03	49.00	2303.00	3530	20230918	-23.80	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3395	-20.77	20231004	2500	7.60	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
15	20240927	110231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	11649425	4370	31.37	2695	2735	2630	3515	1895	2705	2665.77	0.20	-68	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	517	55.00	1.17	12	0.02	49.00	2303.00	3530	20230918	-23.65	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3395	-20.62	20231004	2500	7.80	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
16	20240927	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-15	5	-0.55	10328230	3879	27.85	2695	2735	2630	3515	1895	2705	2662.60	0.20	-48	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	3530	20230918	-23.80	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3395	-20.77	20231004	2500	7.60	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
17	20240927	090231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-10	5	-0.37	45815	17	0.12	2695	2695	2695	3515	1895	2705	2695.00	0.20	-2	2761	2732	2676	2647	2591	2747	2662	96	810	500	1940	5	1	19174452	517	55.00	1.17	12	0.00	49.00	2303.00	3530	20230918	-23.65	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3395	-20.62	20231004	2500	7.80	20240306	0.23	N	007530	500	95 억	39073	N	N	N	N
18	20240926	160226	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	35	2	1.31	37300475	13930	55.14	2670	2705	2620	3470	1870	2670	2677.71	0.20	236	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	519	55.20	1.17	12	0.07	49.00	2303.00	3555	20230915	-23.91	2500	20240306	8.20	3150	-14.13	20240715	2500	8.20	20240306	3475	-22.16	20230926	2500	8.20	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
19	20240926	150230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	10	2	0.37	32648675	12199	48.29	2670	2705	2620	3470	1870	2670	2676.34	0.20	201	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	514	54.69	1.16	12	0.06	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3475	-22.88	20230926	2500	7.20	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
20	20240926	140230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	25	2	0.94	18022275	6725	26.62	2670	2705	2620	3470	1870	2670	2679.89	0.20	-198	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	517	55.00	1.17	12	0.04	49.00	2303.00	3555	20230915	-24.19	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3475	-22.45	20230926	2500	7.80	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
21	20240926	130230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	10	2	0.37	17599185	6568	26.00	2670	2705	2620	3470	1870	2670	2679.53	0.20	-198	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	514	54.69	1.16	12	0.03	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3475	-22.88	20230926	2500	7.20	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
22	20240926	120231	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	0	3	0.00	15557830	5810	23.00	2670	2705	2620	3470	1870	2670	2677.77	0.20	-198	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.03	49.00	2303.00	3555	20230915	-24.89	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3475	-23.17	20230926	2500	6.80	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
23	20240926	110229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	9993005	3746	14.83	2670	2705	2620	3470	1870	2670	2667.65	0.20	-196	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3475	-22.73	20230926	2500	7.40	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
24	20240926	100230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	15	2	0.56	7867820	2952	11.69	2670	2705	2620	3470	1870	2670	2665.25	0.20	-49	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3475	-22.73	20230926	2500	7.40	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
25	20240926	090229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	0	3	0.00	122820	46	0.18	2670	2670	2670	3470	1870	2670	2670.00	0.20	-46	2773	2721	2668	2616	2563	2695	2590	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.00	49.00	2303.00	3555	20230915	-24.89	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3475	-23.17	20230926	2500	6.80	20240306	0.23	N	007530	500	95 억	38797	N	N	N	N
26	20240925	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-10	5	-0.37	67505805	25261	391.04	2720	2720	2615	3480	1880	2680	2672.33	0.20	289	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.13	49.00	2303.00	3555	20230915	-24.89	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3475	-23.17	20230926	2500	6.80	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
27	20240925	150229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2675	-5	5	-0.19	66328885	24820	384.21	2720	2720	2615	3480	1880	2680	2672.40	0.20	452	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	513	54.59	1.16	12	0.13	49.00	2303.00	3555	20230915	-24.75	2500	20240306	7.00	3150	-15.08	20240715	2500	7.00	20240306	3475	-23.02	20230926	2500	7.00	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
28	20240925	140229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	20	2	0.75	60391055	22574	349.44	2720	2720	2615	3480	1880	2680	2675.25	0.20	309	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	518	55.10	1.17	12	0.12	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
29	20240925	130229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-10	5	-0.37	56110525	20972	324.64	2720	2720	2615	3480	1880	2680	2675.50	0.20	854	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.11	49.00	2303.00	3555	20230915	-24.89	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3475	-23.17	20230926	2500	6.80	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
30	20240925	120229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2670	-10	5	-0.37	33583350	12582	194.77	2720	2720	2615	3480	1880	2680	2669.16	0.20	193	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	512	54.49	1.16	12	0.07	49.00	2303.00	3555	20230915	-24.89	2500	20240306	6.80	3150	-15.24	20240715	2500	6.80	20240306	3475	-23.17	20230926	2500	6.80	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
31	20240925	110228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	25	2	0.93	31554825	11825	183.05	2720	2720	2615	3480	1880	2680	2668.48	0.20	193	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	519	55.20	1.17	12	0.06	49.00	2303.00	3555	20230915	-23.91	2500	20240306	8.20	3150	-14.13	20240715	2500	8.20	20240306	3475	-22.16	20230926	2500	8.20	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
32	20240925	100229	57	100.00	KOSDAQ	금속	N	N	N	N	N	2660	-20	5	-0.75	6085550	2286	35.39	2720	2720	2615	3480	1880	2680	2662.10	0.20	32	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	510	54.29	1.16	12	0.01	49.00	2303.00	3555	20230915	-25.18	2500	20240306	6.40	3150	-15.56	20240715	2500	6.40	20240306	3475	-23.45	20230926	2500	6.40	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
33	20240925	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	40	2	1.49	2720	1	0.02	2720	2720	2720	3480	1880	2680	2720.00	0.20	0	2760	2720	2695	2655	2630	2707	2642	96	800	500	1920	5	1	19174452	522	55.51	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3475	-21.73	20230926	2500	8.80	20240306	0.23	N	007530	500	95 억	38508	N	N	N	N
34	20240924	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-20	5	-0.74	17366170	6460	170.94	2735	2735	2670	3510	1890	2700	2688.26	0.20	-14	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	514	54.69	1.16	12	0.03	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3475	-22.88	20230926	2500	7.20	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
35	20240924	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	-5	5	-0.19	15211950	5655	149.64	2735	2735	2670	3510	1890	2700	2690.00	0.20	56	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	517	55.00	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.19	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3475	-22.45	20230926	2500	7.80	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
36	20240924	140227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	14047550	5221	138.16	2735	2735	2670	3510	1890	2700	2690.59	0.20	-14	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
37	20240924	130228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-10	5	-0.37	13155950	4890	129.40	2735	2735	2670	3510	1890	2700	2690.38	0.20	-14	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	516	54.90	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.33	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3475	-22.59	20230926	2500	7.60	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
38	20240924	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	12371355	4599	121.70	2735	2735	2670	3510	1890	2700	2690.01	0.20	-2	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
39	20240924	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	7837955	2911	77.03	2735	2735	2670	3510	1890	2700	2692.53	0.20	-2	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
40	20240924	100228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	3528285	1307	34.59	2735	2735	2670	3510	1890	2700	2699.53	0.20	-2	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
41	20240924	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	35	2	1.30	2735	1	0.03	2735	2735	2735	3510	1890	2700	2735.00	0.20	0	2836	2767	2711	2642	2586	2802	2677	96	810	500	1940	5	1	19174452	524	55.82	1.19	12	0.00	49.00	2303.00	3555	20230915	-23.07	2500	20240306	9.40	3150	-13.17	20240715	2500	9.40	20240306	3475	-21.29	20230926	2500	9.40	20240306	0.23	N	007530	500	95 억	38522	N	N	N	N
42	20240923	160227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	25	2	0.93	10180340	3779	74.13	2675	2780	2655	3475	1875	2675	2693.92	0.20	-3	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
43	20240923	150227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	25	2	0.93	8925600	3314	65.01	2675	2780	2655	3475	1875	2675	2693.30	0.20	-3	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3475	-22.30	20230926	2500	8.00	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
44	20240923	140228	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	10	2	0.37	6566590	2436	47.78	2675	2780	2655	3475	1875	2675	2695.64	0.20	-3	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3475	-22.73	20230926	2500	7.40	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
45	20240923	130227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	10	2	0.37	5605365	2078	40.76	2675	2780	2655	3475	1875	2675	2697.48	0.20	-3	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3475	-22.73	20230926	2500	7.40	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
46	20240923	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	30	2	1.12	3794820	1402	27.50	2675	2780	2660	3475	1875	2675	2706.72	0.20	-3	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	3555	20230915	-23.91	2500	20240306	8.20	3150	-14.13	20240715	2500	8.20	20240306	3475	-22.16	20230926	2500	8.20	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
47	20240923	110227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	5	2	0.19	2939485	1085	21.28	2675	2780	2660	3475	1875	2675	2709.20	0.20	-6	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	514	54.69	1.16	12	0.01	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3475	-22.88	20230926	2500	7.20	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
48	20240923	100227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	70	2	2.62	1325885	483	9.47	2675	2780	2675	3475	1875	2675	2745.10	0.20	-6	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3475	-21.01	20230926	2500	9.80	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
49	20240923	090227	57	100.00	KOSDAQ	금속	N	N	N	N	N	2780	105	2	3.93	147870	55	1.08	2675	2780	2675	3475	1875	2675	2688.55	0.20	-6	2788	2731	2698	2641	2608	2715	2625	96	800	500	1920	5	1	19174452	533	56.73	1.21	12	0.00	49.00	2303.00	3555	20230915	-21.80	2500	20240306	11.20	3150	-11.75	20240715	2500	11.20	20240306	3475	-20.00	20230926	2500	11.20	20240306	0.23	N	007530	500	95 억	38525	N	N	N	N
50	20240913	160219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	9620045	3565	210.82	2745	2745	2680	3495	1885	2690	2698.47	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
51	20240913	150221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	9075045	3365	198.99	2745	2745	2680	3495	1885	2690	2696.89	0.20	55	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
52	20240913	140221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	9075045	3365	198.99	2745	2745	2680	3495	1885	2690	2696.89	0.20	55	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
53	20240913	130220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	5774270	2139	126.49	2745	2745	2680	3495	1885	2690	2699.52	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	516	54.90	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.33	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3555	-24.33	20230915	2500	7.60	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
54	20240913	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	35	2	1.30	2575365	950	56.18	2745	2745	2700	3495	1885	2690	2710.91	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
55	20240913	110220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	20	2	0.74	2539940	937	55.41	2745	2745	2700	3495	1885	2690	2710.72	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	520	55.31	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.77	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3555	-23.77	20230915	2500	8.40	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
56	20240913	100221	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	30	2	1.12	283190	104	6.15	2745	2745	2720	3495	1885	2690	2722.98	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	522	55.51	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3555	-23.49	20230915	2500	8.80	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
57	20240913	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	0	3	0.00	0	0	0.00	0	0	0	3495	1885	2690	0.00	0.20	0	2770	2730	2710	2670	2650	2720	2660	96	805	500	1930	5	1	19174452	516	54.90	1.17	12	0.00	49.00	2303.00	3555	20230915	-24.33	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3555	-24.33	20230915	2500	7.60	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
58	20240912	160220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	-30	5	-1.10	4605720	1691	10.82	2750	2750	2690	3535	1905	2720	2723.87	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	516	54.90	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.33	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3555	-24.33	20230915	2500	7.60	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
59	20240912	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2735	15	2	0.55	3180930	1163	7.44	2750	2750	2710	3535	1905	2720	2735.11	0.20	2	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	524	55.82	1.19	12	0.01	49.00	2303.00	3555	20230915	-23.07	2500	20240306	9.40	3150	-13.17	20240715	2500	9.40	20240306	3555	-23.07	20230915	2500	9.40	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
60	20240912	140220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	25	2	0.92	2330410	850	5.44	2750	2750	2715	3535	1905	2720	2741.66	0.20	2	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
61	20240912	130219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	2017005	735	4.70	2750	2750	2720	3535	1905	2720	2744.22	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	523	55.61	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
62	20240912	120218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	25	2	0.92	2014280	734	4.70	2750	2750	2720	3535	1905	2720	2744.25	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
63	20240912	110219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	25	2	0.92	1732045	631	4.04	2750	2750	2720	3535	1905	2720	2744.92	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
64	20240912	100219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	25	2	0.92	1644430	599	3.83	2750	2750	2745	3535	1905	2720	2745.29	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
65	20240912	090220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	30	2	1.10	2750	1	0.01	2750	2750	2750	3535	1905	2720	2750.00	0.20	0	2870	2795	2725	2650	2580	2832	2687	96	815	500	1950	5	1	19174452	527	56.12	1.19	12	0.00	49.00	2303.00	3555	20230915	-22.64	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3555	-22.64	20230915	2500	10.00	20240306	0.24	N	007530	500	95 억	38560	N	N	N	N
66	20240911	160218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	65	2	2.45	42354230	15633	276.30	2655	2800	2655	3450	1860	2655	2709.28	0.20	6	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	522	55.51	1.18	12	0.08	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3555	-23.49	20230915	2500	8.80	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
67	20240911	150217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	70	2	2.64	36138585	13336	235.70	2655	2800	2655	3450	1860	2655	2709.85	0.20	350	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	523	55.61	1.18	12	0.07	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
68	20240911	140219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	45	2	1.69	34771495	12834	226.83	2655	2800	2655	3450	1860	2655	2709.33	0.20	460	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	518	55.10	1.17	12	0.07	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
69	20240911	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	65	2	2.45	30156160	11128	196.68	2655	2800	2655	3450	1860	2655	2709.94	0.20	477	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	522	55.51	1.18	12	0.06	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3555	-23.49	20230915	2500	8.80	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
70	20240911	120220	57	100.00	KOSDAQ	금속	N	N	N	N	N	2730	75	2	2.82	29787060	10992	194.27	2655	2800	2655	3450	1860	2655	2709.89	0.20	477	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	523	55.71	1.19	12	0.06	49.00	2303.00	3555	20230915	-23.21	2500	20240306	9.20	3150	-13.33	20240715	2500	9.20	20240306	3555	-23.21	20230915	2500	9.20	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
71	20240911	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2740	85	2	3.20	24559240	9084	160.55	2655	2800	2655	3450	1860	2655	2703.57	0.20	477	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	525	55.92	1.19	12	0.05	49.00	2303.00	3555	20230915	-22.93	2500	20240306	9.60	3150	-13.02	20240715	2500	9.60	20240306	3555	-22.93	20230915	2500	9.60	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
72	20240911	100217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	40	2	1.51	982715	370	6.54	2655	2700	2655	3450	1860	2655	2655.99	0.20	292	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	517	55.00	1.17	12	0.00	49.00	2303.00	3555	20230915	-24.19	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3555	-24.19	20230915	2500	7.80	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
73	20240911	090218	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	0	3	0.00	159300	60	1.06	2655	2655	2655	3450	1860	2655	2655.00	0.20	-9	2718	2686	2668	2636	2618	2677	2627	96	795	500	1910	5	1	19174452	509	54.18	1.15	12	0.00	49.00	2303.00	3555	20230915	-25.32	2500	20240306	6.20	3150	-15.71	20240715	2500	6.20	20240306	3555	-25.32	20230915	2500	6.20	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
74	20240910	160217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2655	-25	5	-0.93	15101435	5658	113.02	2700	2700	2650	3480	1880	2680	2669.04	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	509	54.18	1.15	12	0.03	49.00	2303.00	3555	20230915	-25.32	2500	20240306	6.20	3150	-15.71	20240715	2500	6.20	20240306	3555	-25.32	20230915	2500	6.20	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
75	20240910	150219	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	5	2	0.19	14404770	5397	107.81	2700	2700	2650	3480	1880	2680	2669.03	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3555	-24.47	20230915	2500	7.40	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
76	20240910	140217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	5	2	0.19	13841100	5187	103.62	2700	2700	2650	3480	1880	2680	2668.42	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3555	-24.47	20230915	2500	7.40	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
77	20240910	130217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2685	5	2	0.19	13841100	5187	103.62	2700	2700	2650	3480	1880	2680	2668.42	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	515	54.80	1.17	12	0.03	49.00	2303.00	3555	20230915	-24.47	2500	20240306	7.40	3150	-14.76	20240715	2500	7.40	20240306	3555	-24.47	20230915	2500	7.40	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
78	20240910	120216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	15	2	0.56	5480595	2036	40.67	2700	2700	2680	3480	1880	2680	2691.84	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	517	55.00	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.19	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3555	-24.19	20230915	2500	7.80	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
79	20240910	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2695	15	2	0.56	4920345	1828	36.52	2700	2700	2680	3480	1880	2680	2691.65	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	517	55.00	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.19	2500	20240306	7.80	3150	-14.44	20240715	2500	7.80	20240306	3555	-24.19	20230915	2500	7.80	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
80	20240910	100217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2690	10	2	0.37	1100485	408	8.15	2700	2700	2680	3480	1880	2680	2697.27	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	516	54.90	1.17	12	0.00	49.00	2303.00	3555	20230915	-24.33	2500	20240306	7.60	3150	-14.60	20240715	2500	7.60	20240306	3555	-24.33	20230915	2500	7.60	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
81	20240910	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	0	3	0.00	21460	8	0.16	2700	2700	2680	3480	1880	2680	2682.50	0.20	0	2863	2771	2663	2571	2463	2717	2517	96	800	500	1920	5	1	19174452	514	54.69	1.16	12	0.00	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3555	-24.61	20230915	2500	7.20	20240306	0.24	N	007530	500	95 억	38554	N	N	N	N
82	20240909	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2680	-20	5	-0.74	13415565	5006	140.82	2700	2755	2555	3510	1890	2700	2679.90	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	514	54.69	1.16	12	0.03	49.00	2303.00	3555	20230915	-24.61	2500	20240306	7.20	3150	-14.92	20240715	2500	7.20	20240306	3555	-24.61	20230915	2500	7.20	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
83	20240909	150214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	7462445	2792	78.54	2700	2755	2555	3510	1890	2700	2672.80	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
84	20240909	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	7457060	2790	78.48	2700	2755	2555	3510	1890	2700	2672.78	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
85	20240909	130215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	6569565	2461	69.23	2700	2755	2555	3510	1890	2700	2669.47	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
86	20240909	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	6558765	2457	69.11	2700	2755	2555	3510	1890	2700	2669.42	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
87	20240909	110214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	0	3	0.00	4369565	1641	46.16	2700	2755	2555	3510	1890	2700	2662.75	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	518	55.10	1.17	12	0.01	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
88	20240909	100217	57	100.00	KOSDAQ	금속	N	N	N	N	N	2705	5	2	0.19	2543630	961	27.03	2700	2755	2555	3510	1890	2700	2646.86	0.20	-15	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	519	55.20	1.17	12	0.01	49.00	2303.00	3555	20230915	-23.91	2500	20240306	8.20	3150	-14.13	20240715	2500	8.20	20240306	3555	-23.91	20230915	2500	8.20	20240306	0.24	N	007530	500	95 억	38569	N	N	N	N
89	20240909	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2555	-145	5	-5.37	1269230	483	13.59	2700	2700	2555	3510	1890	2700	2627.81	0.20	0	2853	2776	2693	2616	2533	2735	2575	96	810	500	1940	5	1	19174452	490	52.14	1.11	12	0.00	49.00	2303.00	3555	20230915	-28.13	2500	20240306	2.20	3150	-18.89	20240715	2500	2.20	20240306	3555	-28.13	20230915	2500	2.20	20240306	0.24	N	007530	500	95 억	38569	Y	N	N	N
90	20240906	160211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2700	-20	5	-0.74	9654405	3555	24.45	2770	2770	2610	3535	1905	2720	2715.73	0.20	-16	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	3555	20230915	-24.05	2500	20240306	8.00	3150	-14.29	20240715	2500	8.00	20240306	3555	-24.05	20230915	2500	8.00	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
91	20240906	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	8473760	3121	21.47	2770	2770	2610	3535	1905	2720	2715.08	0.20	7	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
92	20240906	140216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	8397500	3093	21.27	2770	2770	2610	3535	1905	2720	2715.00	0.20	7	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
93	20240906	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2725	5	2	0.18	8397500	3093	21.27	2770	2770	2610	3535	1905	2720	2715.00	0.20	7	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	523	55.61	1.18	12	0.02	49.00	2303.00	3555	20230915	-23.35	2500	20240306	9.00	3150	-13.49	20240715	2500	9.00	20240306	3555	-23.35	20230915	2500	9.00	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
94	20240906	120215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-10	5	-0.37	6769805	2489	17.12	2770	2770	2610	3535	1905	2720	2719.89	0.20	8	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	520	55.31	1.18	12	0.01	49.00	2303.00	3555	20230915	-23.77	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3555	-23.77	20230915	2500	8.40	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
95	20240906	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	0	3	0.00	1396030	508	3.49	2770	2770	2720	3535	1905	2720	2748.09	0.20	1	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	522	55.51	1.18	12	0.00	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3555	-23.49	20230915	2500	8.80	20240306	0.24	N	007530	500	95 억	38585	N	N	N	N
96	20240906	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	50	2	1.84	483550	175	1.20	2770	2770	2730	3535	1905	2720	2763.14	0.20	1	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	531	56.53	1.20	12	0.00	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	0.24	N	007530	500	95 억	38585	N	N	N	N
97	20240906	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	50	2	1.84	30470	11	0.08	2770	2770	2770	3535	1905	2720	2770.00	0.20	0	2906	2812	2756	2662	2606	2785	2635	96	815	500	1950	5	1	19174452	531	56.53	1.20	12	0.00	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	0.24	N	007530	500	95 억	38585	N	N	N	N
98	20240905	160212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2720	-25	5	-0.91	39981560	14539	76.49	2745	2850	2700	3565	1925	2745	2749.95	0.20	42	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	522	55.51	1.18	12	0.08	49.00	2303.00	3555	20230915	-23.49	2500	20240306	8.80	3150	-13.65	20240715	2500	8.80	20240306	3555	-23.49	20230915	2500	8.80	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
99	20240905	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	0	3	0.00	39570090	14388	75.70	2745	2850	2700	3565	1925	2745	2750.21	0.20	163	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	526	56.02	1.19	12	0.08	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
100	20240905	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	0	3	0.00	38706735	14073	74.04	2745	2850	2700	3565	1925	2745	2750.43	0.20	163	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	526	56.02	1.19	12	0.07	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
101	20240905	130214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	25	2	0.91	32634765	11828	62.23	2745	2850	2700	3565	1925	2745	2759.11	0.20	163	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	531	56.53	1.20	12	0.06	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	0.24	N	007530	500	95 억	38543	N	N	N	N
102	20240905	120212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	5	2	0.18	26633375	9629	50.66	2745	2850	2700	3565	1925	2745	2765.95	0.20	141	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	527	56.12	1.19	12	0.05	49.00	2303.00	3555	20230915	-22.64	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3555	-22.64	20230915	2500	10.00	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
103	20240905	110214	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	30	2	1.09	19091640	6866	36.12	2745	2850	2745	3565	1925	2745	2780.61	0.20	-71	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	532	56.63	1.20	12	0.04	49.00	2303.00	3555	20230915	-21.94	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3555	-21.94	20230915	2500	11.00	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
104	20240905	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	25	2	0.91	15355515	5519	29.04	2745	2850	2745	3565	1925	2745	2782.30	0.20	-25	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	531	56.53	1.20	12	0.03	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	0.24	N	007530	500	95 억	38543	N	N	N	N
105	20240905	090215	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	10	2	0.36	499610	182	0.96	2745	2755	2745	3565	1925	2745	2745.11	0.20	-26	2855	2800	2750	2695	2645	2775	2670	96	820	500	1970	5	1	19174452	528	56.22	1.20	12	0.00	49.00	2303.00	3555	20230915	-22.50	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3555	-22.50	20230915	2500	10.20	20240306	0.24	N	007530	500	95 억	38543	N	N	N	N
106	20240904	160211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	51576365	19007	178.35	2805	2805	2700	3580	1930	2755	2713.55	0.20	15	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	526	56.02	1.19	12	0.10	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
107	20240904	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	50725415	18697	175.44	2805	2805	2700	3580	1930	2755	2713.02	0.20	107	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	526	56.02	1.19	12	0.10	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
108	20240904	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	41635685	15341	143.95	2805	2805	2700	3580	1930	2755	2714.01	0.20	285	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	526	56.02	1.19	12	0.08	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
109	20240904	130211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	36769050	13549	127.14	2805	2805	2700	3580	1930	2755	2713.78	0.20	20	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	526	56.02	1.19	12	0.07	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
110	20240904	120211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2745	-10	5	-0.36	35141705	12956	121.57	2805	2805	2700	3580	1930	2755	2712.39	0.20	28	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	526	56.02	1.19	12	0.07	49.00	2303.00	3555	20230915	-22.78	2500	20240306	9.80	3150	-12.86	20240715	2500	9.80	20240306	3555	-22.78	20230915	2500	9.80	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
111	20240904	110211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2750	-5	5	-0.18	10265585	3747	35.16	2805	2805	2700	3580	1930	2755	2739.68	0.20	28	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	527	56.12	1.19	12	0.02	49.00	2303.00	3555	20230915	-22.64	2500	20240306	10.00	3150	-12.70	20240715	2500	10.00	20240306	3555	-22.64	20230915	2500	10.00	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
112	20240904	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	10	2	0.36	4704575	1710	16.05	2805	2805	2710	3580	1930	2755	2751.21	0.20	-11	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	530	56.43	1.20	12	0.01	49.00	2303.00	3555	20230915	-22.22	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3555	-22.22	20230915	2500	10.60	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
113	20240904	090212	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	0	3	0.00	305295	109	1.02	2805	2805	2755	3580	1930	2755	2800.87	0.20	0	2845	2800	2755	2710	2665	2777	2687	96	825	500	1980	5	1	19174452	528	56.22	1.20	12	0.00	49.00	2303.00	3555	20230915	-22.50	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3555	-22.50	20230915	2500	10.20	20240306	0.25	N	007530	500	95 억	38528	N	N	N	N
114	20240903	160210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2755	-30	5	-1.08	29475585	10656	183.85	2785	2800	2710	3620	1950	2785	2766.10	0.20	77	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	528	56.22	1.20	12	0.06	49.00	2303.00	3555	20230915	-22.50	2500	20240306	10.20	3150	-12.54	20240715	2500	10.20	20240306	3555	-22.50	20230915	2500	10.20	20240306	0.25	N	007530	500	95 억	38451	N	N	N	N
115	20240903	150211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2765	-20	5	-0.72	26756180	9669	166.82	2785	2800	2710	3620	1950	2785	2767.21	0.20	127	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	530	56.43	1.20	12	0.05	49.00	2303.00	3555	20230915	-22.22	2500	20240306	10.60	3150	-12.22	20240715	2500	10.60	20240306	3555	-22.22	20230915	2500	10.60	20240306	0.25	N	007530	500	95 억	38451	N	N	N	N
116	20240903	140211	57	100.00	KOSDAQ	금속	N	N	N	N	N	2770	-15	5	-0.54	26100910	9432	162.73	2785	2800	2710	3620	1950	2785	2767.27	0.20	136	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	531	56.53	1.20	12	0.05	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	38451	N	N	N	N
117	20240903	130210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2710	-75	5	-2.69	26087070	9427	162.65	2785	2800	2710	3620	1950	2785	2767.27	0.20	136	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	520	55.31	1.18	12	0.05	49.00	2303.00	3555	20230915	-23.77	2500	20240306	8.40	3150	-13.97	20240715	2500	8.40	20240306	3555	-23.77	20230915	2500	8.40	20240306	0.25	N	007530	500	95 억	38451	N	N	N	N
118	20240903	120209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-10	5	-0.36	18358735	6605	113.96	2785	2800	2755	3620	1950	2785	2779.52	0.20	136	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	532	56.63	1.20	12	0.03	49.00	2303.00	3555	20230915	-21.94	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3555	-21.94	20230915	2500	11.00	20240306	0.25	N	007530	500	95 억	38451	N	N	N	N
119	20240903	110208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2775	-10	5	-0.36	16763605	6030	104.04	2785	2800	2755	3620	1950	2785	2780.03	0.20	136	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	532	56.63	1.20	12	0.03	49.00	2303.00	3555	20230915	-21.94	2500	20240306	11.00	3150	-11.90	20240715	2500	11.00	20240306	3555	-21.94	20230915	2500	11.00	20240306	0.25	N	007530	500	95 억	38451	N	N	N	N
120	20240903	100209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2800	15	2	0.54	15735605	5660	97.65	2785	2800	2755	3620	1950	2785	2780.14	0.20	136	2821	2802	2781	2762	2741	2792	2752	96	835	500	2000	5	1	19174452	537	57.14	1.22	12	0.03	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	38451	N	N	N	N
121	20240903	090209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	122540	44	0.76	2785	2785	2785	3620	1950	2785	2785.00	0.20	0	2821	2802	2781	2762	2741	2792	2752	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	38451	N	N	N	N
122	20240902	160208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	16150445	5796	729.06	2800	2800	2760	3620	1950	2785	2786.48	0.20	-42	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	534	56.84	1.21	12	0.03	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
123	20240902	150210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	16108670	5781	727.17	2800	2800	2760	3620	1950	2785	2786.49	0.20	-42	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	535	56.94	1.21	12	0.03	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	38493	N	N	N	N
124	20240902	140210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	14157670	5081	639.12	2800	2800	2760	3620	1950	2785	2786.39	0.20	-42	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	535	56.94	1.21	12	0.03	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	38493	N	N	N	N
125	20240902	130209	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	13524040	4852	610.31	2800	2800	2760	3620	1950	2785	2787.31	0.20	-42	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	535	56.94	1.21	12	0.03	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	38493	N	N	N	N
126	20240902	120210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	12680260	4549	572.20	2800	2800	2760	3620	1950	2785	2787.48	0.20	-31	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	534	56.84	1.21	12	0.02	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
127	20240902	110210	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	8956185	3214	404.28	2800	2800	2760	3620	1950	2785	2786.62	0.20	-21	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	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	38493	N	N	N	N
128	20240902	100208	57	100.00	KOSDAQ	금속	N	N	N	N	N	2785	0	3	0.00	1796830	644	81.01	2800	2800	2785	3620	1950	2785	2790.11	0.20	0	2828	2806	2783	2761	2738	2795	2750	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
129	20240902	090207	57	100.00	KOSDAQ	금속	N	N	N	N	N	2790	5	2	0.18	433990	155	19.50	2800	2800	2790	3620	1950	2785	2799.94	0.20	0	2828	2806	2783	2761	2738	2795	2750	96	835	500	2000	5	1	19174452	535	56.94	1.21	12	0.00	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	38493	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History