KissMeData/019210/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	-20	5	-0.37	160466270	30012	130.60	5350	5390	5300	6950	3750	5350	5346.75	18.43	-2863	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1789	7.78	0.52	12	0.09	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.12	N	019210	500	167 억	6186282	N	N	10	N	N
3	20240930	150341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-30	5	-0.56	134147680	25066	109.08	5350	5390	5310	6950	3750	5350	5351.78	18.43	-1833	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1786	7.77	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
4	20240930	140340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	0	3	0.00	125814240	23504	102.28	5350	5390	5310	6950	3750	5350	5352.89	18.43	-1122	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1796	7.81	0.52	12	0.07	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
5	20240930	130339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	0	3	0.00	119073940	22243	96.79	5350	5390	5310	6950	3750	5350	5353.32	18.43	-689	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1796	7.81	0.52	12	0.07	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
6	20240930	120339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	0	3	0.00	106711190	19932	86.74	5350	5390	5310	6950	3750	5350	5353.76	18.43	-934	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1796	7.81	0.52	12	0.06	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
7	20240930	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5370	20	2	0.37	101472560	18952	82.47	5350	5390	5310	6950	3750	5350	5354.19	18.43	-787	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1803	7.84	0.52	12	0.06	685.00	10244.00	6750	20240130	-20.44	4955	20240909	8.38	6750	-20.44	20240130	4955	8.38	20240909	6750	-20.44	20240130	4955	8.38	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
8	20240930	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	10	2	0.19	51312150	9603	41.79	5350	5380	5310	6950	3750	5350	5343.35	18.43	-1508	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1800	7.82	0.52	12	0.03	685.00	10244.00	6750	20240130	-20.59	4955	20240909	8.17	6750	-20.59	20240130	4955	8.17	20240909	6750	-20.59	20240130	4955	8.17	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
9	20240930	090325	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5380	30	2	0.56	1590590	297	1.29	5350	5380	5350	6950	3750	5350	5355.52	18.43	-28	5416	5382	5336	5302	5256	5400	5320	168	1600	500	3950	10	1	33573819	1806	7.85	0.53	12	0.00	685.00	10244.00	6750	20240130	-20.30	4955	20240909	8.58	6750	-20.30	20240130	4955	8.58	20240909	6750	-20.30	20240130	4955	8.58	20240909	1.12	N	019210	500	167 억	6186282	N	N	6	N	N
10	20240927	160336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	30	2	0.56	122695380	22967	96.20	5340	5370	5290	6910	3730	5320	5342.25	18.44	-5608	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1796	7.81	0.52	12	0.07	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.11	N	019210	500	167 억	6191125	N	N	6	N	N
11	20240927	150340	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5350	30	2	0.56	92005100	17236	72.19	5340	5370	5290	6910	3730	5320	5337.96	18.44	-5581	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1796	7.81	0.52	12	0.05	685.00	10244.00	6750	20240130	-20.74	4955	20240909	7.97	6750	-20.74	20240130	4955	7.97	20240909	6750	-20.74	20240130	4955	7.97	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
12	20240927	140341	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5360	40	2	0.75	91528900	17147	71.82	5340	5370	5290	6910	3730	5320	5337.90	18.44	-5581	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1800	7.82	0.52	12	0.05	685.00	10244.00	6750	20240130	-20.59	4955	20240909	8.17	6750	-20.59	20240130	4955	8.17	20240909	6750	-20.59	20240130	4955	8.17	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
13	20240927	130339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	42437490	7985	33.45	5340	5360	5290	6910	3730	5320	5314.65	18.44	402	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
14	20240927	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	33345070	6278	26.30	5340	5360	5290	6910	3730	5320	5311.42	18.44	213	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
15	20240927	110339	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-20	5	-0.38	27285040	5134	21.50	5340	5360	5290	6910	3730	5320	5314.58	18.44	1066	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1779	7.74	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
16	20240927	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	10	2	0.19	12632610	2370	9.93	5340	5360	5300	6910	3730	5320	5330.22	18.44	-441	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1789	7.78	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
17	20240927	090337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	0	3	0.00	5173380	969	4.06	5340	5340	5320	6910	3730	5320	5338.89	18.44	-357	5353	5336	5303	5286	5253	5345	5295	168	1590	500	3930	10	1	33573819	1786	7.77	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.11	N	019210	500	167 억	6191125	N	N	8	N	N
18	20240926	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	30	2	0.57	121647320	22972	99.61	5280	5320	5270	6870	3710	5290	5295.45	18.43	3802	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1786	7.77	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.10	N	019210	500	167 억	6187121	N	N	8	N	N
19	20240926	150335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	0	3	0.00	84396360	15949	69.16	5280	5310	5270	6870	3710	5290	5291.64	18.43	2432	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1776	7.72	0.52	12	0.05	685.00	10244.00	6750	20240130	-21.63	4955	20240909	6.76	6750	-21.63	20240130	4955	6.76	20240909	6750	-21.63	20240130	4955	6.76	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
20	20240926	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	70179580	13265	57.52	5280	5310	5270	6870	3710	5290	5290.58	18.43	779	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
21	20240926	130338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	20	2	0.38	68813750	13007	56.40	5280	5310	5270	6870	3710	5290	5290.52	18.43	775	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1783	7.75	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
22	20240926	120338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	20	2	0.38	68198410	12891	55.90	5280	5310	5270	6870	3710	5290	5290.39	18.43	733	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1783	7.75	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
23	20240926	110337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	38759470	7322	31.75	5280	5310	5280	6870	3710	5290	5293.56	18.43	-470	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
24	20240926	100338	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	10	2	0.19	20139860	3807	16.51	5280	5310	5280	6870	3710	5290	5290.22	18.43	-612	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1779	7.74	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
25	20240926	090334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-10	5	-0.19	21120	4	0.02	5280	5280	5280	6870	3710	5290	5280.00	18.43	-4	5416	5352	5296	5232	5176	5325	5205	168	1580	500	3910	10	1	33573819	1773	7.71	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.10	N	019210	500	167 억	6187121	N	N	17	N	N
26	20240925	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5290	-40	5	-0.75	121926330	23060	51.77	5330	5360	5240	6920	3740	5330	5287.35	18.45	-9762	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1776	7.72	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.63	4955	20240909	6.76	6750	-21.63	20240130	4955	6.76	20240909	6750	-21.63	20240130	4955	6.76	20240909	1.14	N	019210	500	167 억	6195875	N	N	17	N	N
27	20240925	150336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5280	-50	5	-0.94	76582640	14462	32.46	5330	5360	5250	6920	3740	5330	5295.44	18.45	-6562	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1773	7.71	0.52	12	0.04	685.00	10244.00	6750	20240130	-21.78	4955	20240909	6.56	6750	-21.78	20240130	4955	6.56	20240909	6750	-21.78	20240130	4955	6.56	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
28	20240925	140336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	-30	5	-0.56	60744200	11460	25.73	5330	5360	5250	6920	3740	5330	5300.54	18.45	-5454	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1779	7.74	0.52	12	0.03	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
29	20240925	130337	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-20	5	-0.38	34717670	6532	14.66	5330	5360	5290	6920	3740	5330	5315.01	18.45	-2623	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1783	7.75	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
30	20240925	120336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	-20	5	-0.38	28144590	5292	11.88	5330	5360	5290	6920	3740	5330	5318.33	18.45	-2507	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1783	7.75	0.52	12	0.02	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
31	20240925	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	-10	5	-0.19	22567920	4241	9.52	5330	5360	5290	6920	3740	5330	5321.37	18.45	-1909	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1786	7.77	0.52	12	0.01	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
32	20240925	100336	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5340	10	2	0.19	9584930	1797	4.03	5330	5360	5300	6920	3740	5330	5333.85	18.45	-555	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1793	7.80	0.52	12	0.01	685.00	10244.00	6750	20240130	-20.89	4955	20240909	7.77	6750	-20.89	20240130	4955	7.77	20240909	6750	-20.89	20240130	4955	7.77	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
33	20240925	090335	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	0	3	0.00	5846400	1096	2.46	5330	5360	5300	6920	3740	5330	5334.31	18.45	-353	5416	5372	5296	5252	5176	5395	5275	168	1590	500	3940	10	1	33573819	1789	7.78	0.52	12	0.00	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.14	N	019210	500	167 억	6195875	N	N	16	N	N
34	20240924	160334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	90	2	1.72	235768920	44544	77.21	5220	5340	5220	6810	3670	5240	5292.94	18.44	4108	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1789	7.78	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.14	N	019210	500	167 억	6191285	N	N	16	N	N
35	20240924	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	80	2	1.53	226636770	42829	74.24	5220	5340	5220	6810	3670	5240	5291.67	18.44	3993	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1786	7.77	0.52	12	0.13	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
36	20240924	140333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5320	80	2	1.53	221393010	41844	72.53	5220	5340	5220	6810	3670	5240	5290.91	18.44	4142	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1786	7.77	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.19	4955	20240909	7.37	6750	-21.19	20240130	4955	7.37	20240909	6750	-21.19	20240130	4955	7.37	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
37	20240924	130334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5330	90	2	1.72	212011330	40082	69.48	5220	5340	5220	6810	3670	5240	5289.44	18.44	4636	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1789	7.78	0.52	12	0.12	685.00	10244.00	6750	20240130	-21.04	4955	20240909	7.57	6750	-21.04	20240130	4955	7.57	20240909	6750	-21.04	20240130	4955	7.57	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
38	20240924	120334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5310	70	2	1.34	124157020	23544	40.81	5220	5320	5220	6810	3670	5240	5273.40	18.44	1721	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1783	7.75	0.52	12	0.07	685.00	10244.00	6750	20240130	-21.33	4955	20240909	7.16	6750	-21.33	20240130	4955	7.16	20240909	6750	-21.33	20240130	4955	7.16	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
39	20240924	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5300	60	2	1.15	109271980	20737	35.95	5220	5320	5220	6810	3670	5240	5269.42	18.44	2617	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1779	7.74	0.52	12	0.06	685.00	10244.00	6750	20240130	-21.48	4955	20240909	6.96	6750	-21.48	20240130	4955	6.96	20240909	6750	-21.48	20240130	4955	6.96	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
40	20240924	100333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5270	30	2	0.57	38999550	7424	12.87	5220	5280	5220	6810	3670	5240	5253.17	18.44	211	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1769	7.69	0.51	12	0.02	685.00	10244.00	6750	20240130	-21.93	4955	20240909	6.36	6750	-21.93	20240130	4955	6.36	20240909	6750	-21.93	20240130	4955	6.36	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
41	20240924	090332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-10	5	-0.19	1040330	199	0.34	5220	5230	5220	6810	3670	5240	5227.79	18.44	68	5360	5300	5220	5160	5080	5310	5170	168	1570	500	3870	10	1	33573819	1756	7.64	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.52	4955	20240909	5.55	6750	-22.52	20240130	4955	5.55	20240909	6750	-22.52	20240130	4955	5.55	20240909	1.14	N	019210	500	167 억	6191285	N	N	7	N	N
42	20240923	160333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	300655280	57682	146.06	5240	5280	5140	6860	3700	5280	5212.28	18.47	-9735	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.17	685.00	10244.00	6750	20240130	-22.37	4955	20240909	5.75	6750	-22.37	20240130	4955	5.75	20240909	6750	-22.37	20240130	4955	5.75	20240909	1.12	N	019210	500	167 억	6200754	N	N	7	N	N
43	20240923	150333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-60	5	-1.14	269429080	51712	130.95	5240	5280	5140	6860	3700	5280	5210.18	18.47	-7692	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1753	7.62	0.51	12	0.15	685.00	10244.00	6750	20240130	-22.67	4955	20240909	5.35	6750	-22.67	20240130	4955	5.35	20240909	6750	-22.67	20240130	4955	5.35	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
44	20240923	140334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5230	-50	5	-0.95	172931780	33325	84.39	5240	5270	5140	6860	3700	5280	5189.25	18.47	-3316	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1756	7.64	0.51	12	0.10	685.00	10244.00	6750	20240130	-22.52	4955	20240909	5.55	6750	-22.52	20240130	4955	5.55	20240909	6750	-22.52	20240130	4955	5.55	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
45	20240923	130333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	-90	5	-1.70	97794830	18791	47.58	5240	5270	5170	6860	3700	5280	5204.34	18.47	-2926	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1742	7.58	0.51	12	0.06	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
46	20240923	120333	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	-80	5	-1.52	86370000	16586	42.00	5240	5270	5180	6860	3700	5280	5207.40	18.47	-1465	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1746	7.59	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
47	20240923	110334	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5220	-60	5	-1.14	81663110	15681	39.71	5240	5270	5180	6860	3700	5280	5207.77	18.47	-1242	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1753	7.62	0.51	12	0.05	685.00	10244.00	6750	20240130	-22.67	4955	20240909	5.35	6750	-22.67	20240130	4955	5.35	20240909	6750	-22.67	20240130	4955	5.35	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
48	20240923	100332	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5240	-40	5	-0.76	52762840	10118	25.62	5240	5270	5190	6860	3700	5280	5214.75	18.47	-775	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1759	7.65	0.51	12	0.03	685.00	10244.00	6750	20240130	-22.37	4955	20240909	5.75	6750	-22.37	20240130	4955	5.75	20240909	6750	-22.37	20240130	4955	5.75	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
49	20240923	090331	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5250	-30	5	-0.57	2018450	385	0.97	5240	5250	5240	6860	3700	5280	5242.73	18.47	-178	5313	5296	5263	5246	5213	5305	5255	168	1580	500	3900	10	1	33573819	1763	7.66	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.22	4955	20240909	5.95	6750	-22.22	20240130	4955	5.95	20240909	6750	-22.22	20240130	4955	5.95	20240909	1.12	N	019210	500	167 억	6200754	N	N	97	N	N
50	20240913	160318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	30	2	0.58	154263730	29906	48.83	5160	5200	5120	6720	3620	5170	5158.29	18.44	-7312	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1746	7.59	0.51	12	0.09	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.06	N	019210	500	167 억	6191457	N	N	13	N	N
51	20240913	150322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	20	2	0.39	124980230	24265	39.62	5160	5200	5120	6720	3620	5170	5150.64	18.44	-3987	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1742	7.58	0.51	12	0.07	685.00	10244.00	6750	20240130	-23.11	4955	20240909	4.74	6750	-23.11	20240130	4955	4.74	20240909	6750	-23.11	20240130	4955	4.74	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
52	20240913	140322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	97722690	18976	30.99	5160	5200	5120	6720	3620	5170	5149.80	18.44	-3863	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.06	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
53	20240913	130319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-10	5	-0.19	67237530	13054	21.32	5160	5200	5120	6720	3620	5170	5150.72	18.44	-4154	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1732	7.53	0.50	12	0.04	685.00	10244.00	6750	20240130	-23.56	4955	20240909	4.14	6750	-23.56	20240130	4955	4.14	20240909	6750	-23.56	20240130	4955	4.14	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
54	20240913	120320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	-30	5	-0.58	59189310	11491	18.76	5160	5200	5120	6720	3620	5170	5150.93	18.44	-3864	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1726	7.50	0.50	12	0.03	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
55	20240913	110321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5130	-40	5	-0.77	44152820	8563	13.98	5160	5200	5120	6720	3620	5170	5156.23	18.44	-1874	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1722	7.49	0.50	12	0.03	685.00	10244.00	6750	20240130	-24.00	4955	20240909	3.53	6750	-24.00	20240130	4955	3.53	20240909	6750	-24.00	20240130	4955	3.53	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
56	20240913	100321	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	-20	5	-0.39	35643870	6907	11.28	5160	5200	5140	6720	3620	5170	5160.54	18.44	-1475	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1729	7.52	0.50	12	0.02	685.00	10244.00	6750	20240130	-23.70	4955	20240909	3.94	6750	-23.70	20240130	4955	3.94	20240909	6750	-23.70	20240130	4955	3.94	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
57	20240913	090322	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	30	2	0.58	799940	155	0.25	5160	5200	5160	6720	3620	5170	5160.90	18.44	-109	5276	5222	5126	5072	4976	5250	5100	168	1550	500	3820	10	1	33573819	1746	7.59	0.51	12	0.00	685.00	10244.00	6750	20240130	-22.96	4955	20240909	4.94	6750	-22.96	20240130	4955	4.94	20240909	6750	-22.96	20240130	4955	4.94	20240909	1.06	N	019210	500	167 억	6191457	N	N	102	N	N
58	20240912	160320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	150	2	2.99	310581950	60981	159.94	5030	5180	5030	6520	3520	5020	5093.09	18.43	6081	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1736	7.55	0.50	12	0.18	685.00	10244.00	6750	20240130	-23.41	4955	20240909	4.34	6750	-23.41	20240130	4955	4.34	20240909	6750	-23.41	20240130	4955	4.34	20240909	1.05	N	019210	500	167 억	6186026	N	N	102	N	N
59	20240912	150320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	160	2	3.19	289113160	56827	149.05	5030	5180	5030	6520	3520	5020	5087.60	18.43	6041	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1739	7.56	0.51	12	0.17	685.00	10244.00	6750	20240130	-23.26	4955	20240909	4.54	6750	-23.26	20240130	4955	4.54	20240909	6750	-23.26	20240130	4955	4.54	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
60	20240912	140320	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	120	2	2.39	238759350	47031	123.35	5030	5140	5030	6520	3520	5020	5076.64	18.43	3698	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1726	7.50	0.50	12	0.14	685.00	10244.00	6750	20240130	-23.85	4955	20240909	3.73	6750	-23.85	20240130	4955	3.73	20240909	6750	-23.85	20240130	4955	3.73	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
61	20240912	130318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	40	2	0.80	83580560	16567	43.45	5030	5070	5030	6520	3520	5020	5045.00	18.43	-2777	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1699	7.39	0.49	12	0.05	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
62	20240912	120318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	42865370	8495	22.28	5030	5070	5030	6520	3520	5020	5045.95	18.43	-2578	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.03	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
63	20240912	110318	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	33878070	6713	17.61	5030	5070	5030	6520	3520	5020	5046.64	18.43	-2016	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
64	20240912	100319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	50	2	1.00	22329250	4422	11.60	5030	5070	5030	6520	3520	5020	5049.58	18.43	-939	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1702	7.40	0.49	12	0.01	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
65	20240912	090319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	40	2	0.80	3522410	698	1.83	5030	5060	5030	6520	3520	5020	5046.43	18.43	-478	5116	5067	5031	4982	4946	5050	4965	168	1500	500	3710	10	1	33573819	1699	7.39	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.05	N	019210	500	167 억	6186026	N	N	0	N	N
66	20240911	160315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-40	5	-0.79	191754225	38127	55.52	5060	5080	4995	6570	3550	5060	5029.55	18.46	-11802	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1685	7.33	0.49	12	0.11	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
67	20240911	150316	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5010	-50	5	-0.99	166649095	33116	48.22	5060	5080	4995	6570	3550	5060	5032.28	18.46	-11989	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1682	7.31	0.49	12	0.10	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
68	20240911	140317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-40	5	-0.79	151527240	30096	43.83	5060	5080	4995	6570	3550	5060	5034.80	18.46	-9860	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1685	7.33	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
69	20240911	130314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-20	5	-0.40	112005440	22205	32.34	5060	5080	5010	6570	3550	5060	5044.15	18.46	-8186	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1692	7.36	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
70	20240911	120319	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-10	5	-0.20	82817420	16401	23.88	5060	5080	5020	6570	3550	5060	5049.53	18.46	-6816	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1695	7.37	0.49	12	0.05	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
71	20240911	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-20	5	-0.40	61652160	12198	17.76	5060	5080	5020	6570	3550	5060	5054.28	18.46	-4854	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1692	7.36	0.49	12	0.04	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
72	20240911	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	0	3	0.00	15420030	3051	4.44	5060	5080	5040	6570	3550	5060	5054.09	18.46	124	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1699	7.39	0.49	12	0.01	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
73	20240911	090317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	10	2	0.20	384790	76	0.11	5060	5070	5060	6570	3550	5060	5063.03	18.46	-27	5156	5107	5051	5002	4946	5080	4975	168	1510	500	3740	10	1	33573819	1702	7.40	0.49	12	0.00	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.05	N	019210	500	167 억	6197448	N	N	0	N	N
74	20240910	160314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	345248665	68669	222.54	5070	5100	4995	6590	3550	5070	5027.66	18.45	-4153	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.20	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
75	20240910	150317	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-30	5	-0.59	332603075	66162	214.41	5070	5100	4995	6590	3550	5070	5027.04	18.45	-2952	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.20	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
76	20240910	140315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5040	-30	5	-0.59	316713695	63007	204.19	5070	5100	4995	6590	3550	5070	5026.57	18.45	-767	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1692	7.36	0.49	12	0.19	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
77	20240910	130315	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-10	5	-0.20	296546695	59002	191.21	5070	5100	4995	6590	3550	5070	5025.97	18.45	-212	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1699	7.39	0.49	12	0.18	685.00	10244.00	6750	20240130	-25.04	4955	20240909	2.12	6750	-25.04	20240130	4955	2.12	20240909	6750	-25.04	20240130	4955	2.12	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
78	20240910	120314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	-20	5	-0.39	277698075	55265	179.10	5070	5100	4995	6590	3550	5070	5024.76	18.45	2067	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1695	7.37	0.49	12	0.16	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
79	20240910	110313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	242419475	48264	156.41	5070	5100	4995	6590	3550	5070	5022.68	18.45	3717	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.14	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
80	20240910	100314	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	0	3	0.00	220848705	43999	142.59	5070	5100	4995	6590	3550	5070	5019.29	18.45	3897	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1702	7.40	0.49	12	0.13	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
81	20240910	090313	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	10	2	0.20	1303850	257	0.83	5070	5080	5070	6590	3550	5070	5075.48	18.45	-106	5146	5107	5031	4992	4916	5127	5012	168	1520	500	3750	10	1	33573819	1706	7.42	0.50	12	0.00	685.00	10244.00	6750	20240130	-24.74	4955	20240909	2.52	6750	-24.74	20240130	4955	2.52	20240909	6750	-24.74	20240130	4955	2.52	20240909	1.06	N	019210	500	167 억	6194599	N	N	0	N	N
82	20240909	160310	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5070	40	2	0.80	154981350	30840	45.34	5000	5070	4955	6530	3530	5030	5025.34	18.44	3277	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1702	7.40	0.49	12	0.09	685.00	10244.00	6750	20240130	-24.89	4955	20240909	2.32	6750	-24.89	20240130	4955	2.32	20240909	6750	-24.89	20240130	4955	2.32	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
83	20240909	150311	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5050	20	2	0.40	148737160	29608	43.53	5000	5070	4955	6530	3530	5030	5023.55	18.44	3235	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1695	7.37	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.19	4955	20240909	1.92	6750	-25.19	20240130	4955	1.92	20240909	6750	-25.19	20240130	4955	1.92	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
84	20240909	140313	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5040	10	2	0.20	132412230	26372	38.77	5000	5070	4955	6530	3530	5030	5020.94	18.44	1704	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1692	7.36	0.49	12	0.08	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
85	20240909	130310	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5040	10	2	0.20	92831150	18529	27.24	5000	5050	4955	6530	3530	5030	5010.05	18.44	-430	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1692	7.36	0.49	12	0.06	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
86	20240909	120310	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5040	10	2	0.20	80656930	16104	23.67	5000	5050	4955	6530	3530	5030	5008.50	18.44	-802	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1692	7.36	0.49	12	0.05	685.00	10244.00	6750	20240130	-25.33	4955	20240909	1.72	6750	-25.33	20240130	4955	1.72	20240909	6750	-25.33	20240130	4955	1.72	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
87	20240909	110310	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5020	-10	5	-0.20	67060940	13398	19.70	5000	5040	4955	6530	3530	5030	5005.29	18.44	-756	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1685	7.33	0.49	12	0.04	685.00	10244.00	6750	20240130	-25.63	4955	20240909	1.31	6750	-25.63	20240130	4955	1.31	20240909	6750	-25.63	20240130	4955	1.31	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
88	20240909	100312	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	-20	5	-0.40	60138280	12020	17.67	5000	5040	4955	6530	3530	5030	5003.18	18.44	-576	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	10	1	33573819	1682	7.31	0.49	12	0.04	685.00	10244.00	6750	20240130	-25.78	4955	20240909	1.11	6750	-25.78	20240130	4955	1.11	20240909	6750	-25.78	20240130	4955	1.11	20240909	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
89	20240909	090309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4990	-40	5	-0.80	11314100	2263	3.33	5000	5020	4990	6530	3530	5030	4999.60	18.44	-1871	5073	5051	5008	4986	4943	5062	4997	168	1500	500	3720	5	1	33573819	1675	7.28	0.49	12	0.01	685.00	10244.00	6750	20240130	-26.07	4965	20240906	0.50	6750	-26.07	20240130	4965	0.50	20240906	6750	-26.07	20240130	4965	0.50	20240906	1.08	N	019210	500	167 억	6190659	N	N	0	N	N
90	20240906	160307	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5030	0	3	0.00	338693440	68001	173.76	5030	5030	4965	6530	3530	5030	4980.71	18.51	-24388	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	10	1	33573819	1689	7.34	0.49	12	0.20	685.00	10244.00	6750	20240130	-25.48	4965	20240906	1.31	6750	-25.48	20240130	4965	1.31	20240906	6750	-25.48	20240130	4965	1.31	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
91	20240906	150312	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4990	-40	5	-0.80	312655520	62803	160.48	5030	5030	4965	6530	3530	5030	4978.35	18.51	-23357	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	5	1	33573819	1675	7.28	0.49	12	0.19	685.00	10244.00	6750	20240130	-26.07	4965	20240906	0.50	6750	-26.07	20240130	4965	0.50	20240906	6750	-26.07	20240130	4965	0.50	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
92	20240906	140312	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4990	-40	5	-0.80	263990355	53026	135.50	5030	5030	4965	6530	3530	5030	4978.51	18.51	-22416	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	5	1	33573819	1675	7.28	0.49	12	0.16	685.00	10244.00	6750	20240130	-26.07	4965	20240906	0.50	6750	-26.07	20240130	4965	0.50	20240906	6750	-26.07	20240130	4965	0.50	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
93	20240906	130308	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4985	-45	5	-0.89	255976000	51417	131.38	5030	5030	4965	6530	3530	5030	4978.43	18.51	-22271	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	5	1	33573819	1674	7.28	0.49	12	0.15	685.00	10244.00	6750	20240130	-26.15	4965	20240906	0.40	6750	-26.15	20240130	4965	0.40	20240906	6750	-26.15	20240130	4965	0.40	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
94	20240906	120311	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4985	-45	5	-0.89	215601710	43304	110.65	5030	5030	4965	6530	3530	5030	4978.79	18.51	-21185	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	5	1	33573819	1674	7.28	0.49	12	0.13	685.00	10244.00	6750	20240130	-26.15	4965	20240906	0.40	6750	-26.15	20240130	4965	0.40	20240906	6750	-26.15	20240130	4965	0.40	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
95	20240906	110313	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	5010	-20	5	-0.40	199289060	40034	102.30	5030	5030	4965	6530	3530	5030	4978.00	18.51	-20648	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	10	1	33573819	1682	7.31	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.78	4965	20240906	0.91	6750	-25.78	20240130	4965	0.91	20240906	6750	-25.78	20240130	4965	0.91	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
96	20240906	100309	55	60.00	KOSDAQ	신저가	금속	N	N	N	Y	60	N	4975	-55	5	-1.09	77860785	15623	39.92	5030	5030	4975	6530	3530	5030	4983.73	18.51	-8414	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	5	1	33573819	1670	7.26	0.49	12	0.05	685.00	10244.00	6750	20240130	-26.30	4975	20240906	0.00	6750	-26.30	20240130	4975	0.00	20240906	6750	-26.30	20240130	4975	0.00	20240906	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
97	20240906	090312	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-10	5	-0.20	875020	174	0.44	5030	5030	5020	6530	3530	5030	5028.85	18.51	-43	5130	5080	5040	4990	4950	5105	5015	168	1500	500	3720	10	1	33573819	1685	7.33	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.63	4975	20240805	0.90	6750	-25.63	20240130	4975	0.90	20240805	6750	-25.63	20240130	4975	0.90	20240805	1.10	N	019210	500	167 억	6214600	N	N	0	N	N
98	20240905	160306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	10	2	0.20	196520500	39127	67.25	5020	5090	5000	6520	3520	5020	5022.63	18.53	-8405	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1689	7.34	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.48	4975	20240805	1.11	6750	-25.48	20240130	4975	1.11	20240805	6750	-25.48	20240130	4975	1.11	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
99	20240905	150311	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5000	-20	5	-0.40	180629370	35964	61.81	5020	5090	5000	6520	3520	5020	5022.51	18.53	-8188	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1679	7.30	0.49	12	0.11	685.00	10244.00	6750	20240130	-25.93	4975	20240805	0.50	6750	-25.93	20240130	4975	0.50	20240805	6750	-25.93	20240130	4975	0.50	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
100	20240905	140309	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	147146130	29285	50.33	5020	5090	5000	6520	3520	5020	5024.62	18.53	-6706	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.09	685.00	10244.00	6750	20240130	-25.63	4975	20240805	0.90	6750	-25.63	20240130	4975	0.90	20240805	6750	-25.63	20240130	4975	0.90	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
101	20240905	130310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	131405750	26146	44.94	5020	5090	5000	6520	3520	5020	5025.85	18.53	-6486	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.08	685.00	10244.00	6750	20240130	-25.63	4975	20240805	0.90	6750	-25.63	20240130	4975	0.90	20240805	6750	-25.63	20240130	4975	0.90	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
102	20240905	120307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	0	3	0.00	111337130	22144	38.06	5020	5090	5000	6520	3520	5020	5027.87	18.53	-3482	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1685	7.33	0.49	12	0.07	685.00	10244.00	6750	20240130	-25.63	4975	20240805	0.90	6750	-25.63	20240130	4975	0.90	20240805	6750	-25.63	20240130	4975	0.90	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
103	20240905	110308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	40	2	0.80	32433790	6392	10.99	5020	5090	5020	6520	3520	5020	5074.12	18.53	-1867	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1699	7.39	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.04	4975	20240805	1.71	6750	-25.04	20240130	4975	1.71	20240805	6750	-25.04	20240130	4975	1.71	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
104	20240905	100308	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5080	60	2	1.20	20143960	3966	6.82	5020	5090	5020	6520	3520	5020	5079.16	18.53	-880	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1706	7.42	0.50	12	0.01	685.00	10244.00	6750	20240130	-24.74	4975	20240805	2.11	6750	-24.74	20240130	4975	2.11	20240805	6750	-24.74	20240130	4975	2.11	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
105	20240905	090310	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5050	30	2	0.60	120540	24	0.04	5020	5050	5020	6520	3520	5020	5022.50	18.53	-2	5193	5106	5043	4956	4893	5075	4925	168	1500	500	3710	10	1	33573819	1695	7.37	0.49	12	0.00	685.00	10244.00	6750	20240130	-25.19	4975	20240805	1.51	6750	-25.19	20240130	4975	1.51	20240805	6750	-25.19	20240130	4975	1.51	20240805	1.11	N	019210	500	167 억	6221069	N	N	0	N	N
106	20240904	160304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5020	-140	5	-2.71	291739915	57901	206.34	5130	5130	4980	6700	3620	5160	5038.63	18.57	-11678	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1685	7.33	0.49	12	0.17	685.00	10244.00	6750	20240130	-25.63	4975	20240805	0.90	6750	-25.63	20240130	4975	0.90	20240805	6750	-25.63	20240130	4975	0.90	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
107	20240904	150307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5030	-130	5	-2.52	258810525	51347	182.98	5130	5130	4980	6700	3620	5160	5040.42	18.57	-11258	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1689	7.34	0.49	12	0.15	685.00	10244.00	6750	20240130	-25.48	4975	20240805	1.11	6750	-25.48	20240130	4975	1.11	20240805	6750	-25.48	20240130	4975	1.11	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
108	20240904	140307	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-100	5	-1.94	211302185	41921	149.39	5130	5130	4980	6700	3620	5160	5040.49	18.57	-9745	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1699	7.39	0.49	12	0.12	685.00	10244.00	6750	20240130	-25.04	4975	20240805	1.71	6750	-25.04	20240130	4975	1.71	20240805	6750	-25.04	20240130	4975	1.71	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
109	20240904	130306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-90	5	-1.74	207860295	41240	146.97	5130	5130	4980	6700	3620	5160	5040.26	18.57	-9680	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1702	7.40	0.49	12	0.12	685.00	10244.00	6750	20240130	-24.89	4975	20240805	1.91	6750	-24.89	20240130	4975	1.91	20240805	6750	-24.89	20240130	4975	1.91	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
110	20240904	120305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-90	5	-1.74	163825705	32532	115.93	5130	5130	4980	6700	3620	5160	5035.83	18.57	-4535	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1702	7.40	0.49	12	0.10	685.00	10244.00	6750	20240130	-24.89	4975	20240805	1.91	6750	-24.89	20240130	4975	1.91	20240805	6750	-24.89	20240130	4975	1.91	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
111	20240904	110306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-90	5	-1.74	151071295	30012	106.95	5130	5130	4980	6700	3620	5160	5033.70	18.57	-3767	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1702	7.40	0.49	12	0.09	685.00	10244.00	6750	20240130	-24.89	4975	20240805	1.91	6750	-24.89	20240130	4975	1.91	20240805	6750	-24.89	20240130	4975	1.91	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
112	20240904	100306	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5070	-90	5	-1.74	142218755	28265	100.73	5130	5130	4980	6700	3620	5160	5031.62	18.57	-3167	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1702	7.40	0.49	12	0.08	685.00	10244.00	6750	20240130	-24.89	4975	20240805	1.91	6750	-24.89	20240130	4975	1.91	20240805	6750	-24.89	20240130	4975	1.91	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
113	20240904	090305	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5060	-100	5	-1.94	37737100	7475	26.64	5130	5130	4980	6700	3620	5160	5048.44	18.57	-1247	5226	5192	5176	5142	5126	5185	5135	168	1540	500	3810	10	1	33573819	1699	7.39	0.49	12	0.02	685.00	10244.00	6750	20240130	-25.04	4975	20240805	1.71	6750	-25.04	20240130	4975	1.71	20240805	6750	-25.04	20240130	4975	1.71	20240805	1.11	N	019210	500	167 억	6235687	N	N	0	N	N
114	20240903	160302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	-30	5	-0.58	145494440	28061	53.85	5170	5210	5160	6740	3640	5190	5184.93	18.58	-1513	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1732	7.53	0.50	12	0.08	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
115	20240903	150304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	-10	5	-0.19	136798520	26377	50.62	5170	5210	5160	6740	3640	5190	5186.28	18.58	-1199	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1739	7.56	0.51	12	0.08	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
116	20240903	140304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	0	3	0.00	131582910	25370	48.69	5170	5210	5160	6740	3640	5190	5186.56	18.58	-745	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1742	7.58	0.51	12	0.08	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
117	20240903	130304	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5170	-20	5	-0.39	125727500	24239	46.52	5170	5210	5160	6740	3640	5190	5186.99	18.58	72	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1736	7.55	0.50	12	0.07	685.00	10244.00	6750	20240130	-23.41	4975	20240805	3.92	6750	-23.41	20240130	4975	3.92	20240805	6750	-23.41	20240130	4975	3.92	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
118	20240903	120302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5200	10	2	0.19	106821490	20586	39.51	5170	5210	5170	6740	3640	5190	5189.04	18.58	1812	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1746	7.59	0.51	12	0.06	685.00	10244.00	6750	20240130	-22.96	4975	20240805	4.52	6750	-22.96	20240130	4975	4.52	20240805	6750	-22.96	20240130	4975	4.52	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
119	20240903	110300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	0	3	0.00	28992100	5593	10.73	5170	5210	5170	6740	3640	5190	5183.64	18.58	318	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1742	7.58	0.51	12	0.02	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
120	20240903	100301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	0	3	0.00	24942510	4812	9.23	5170	5210	5170	6740	3640	5190	5183.40	18.58	570	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1742	7.58	0.51	12	0.01	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
121	20240903	090301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5210	20	2	0.39	10086060	1950	3.74	5170	5210	5170	6740	3640	5190	5172.34	18.58	605	5256	5222	5166	5132	5076	5240	5150	168	1550	500	3840	10	1	33573819	1749	7.61	0.51	12	0.01	685.00	10244.00	6750	20240130	-22.81	4975	20240805	4.72	6750	-22.81	20240130	4975	4.72	20240805	6750	-22.81	20240130	4975	4.72	20240805	1.12	N	019210	500	167 억	6239045	N	N	0	N	N
122	20240902	160259	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	60	2	1.17	268340310	52100	91.33	5150	5200	5110	6660	3600	5130	5150.49	11.50	-23568	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1742	7.58	0.51	12	0.16	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
123	20240902	150302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5190	60	2	1.17	262471550	50969	89.34	5150	5200	5110	6660	3600	5130	5149.63	11.50	-23439	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1742	7.58	0.51	12	0.15	685.00	10244.00	6750	20240130	-23.11	4975	20240805	4.32	6750	-23.11	20240130	4975	4.32	20240805	6750	-23.11	20240130	4975	4.32	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
124	20240902	140303	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5180	50	2	0.97	259656530	50425	88.39	5150	5200	5110	6660	3600	5130	5149.36	11.50	-23394	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1739	7.56	0.51	12	0.15	685.00	10244.00	6750	20240130	-23.26	4975	20240805	4.12	6750	-23.26	20240130	4975	4.12	20240805	6750	-23.26	20240130	4975	4.12	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
125	20240902	130302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	30	2	0.58	186037760	36239	63.52	5150	5170	5110	6660	3600	5130	5133.63	11.50	-19973	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1732	7.53	0.50	12	0.11	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
126	20240902	120302	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	10	2	0.19	168133980	32769	57.44	5150	5160	5110	6660	3600	5130	5130.89	11.50	-19406	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1726	7.50	0.50	12	0.10	685.00	10244.00	6750	20240130	-23.85	4975	20240805	3.32	6750	-23.85	20240130	4975	3.32	20240805	6750	-23.85	20240130	4975	3.32	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
127	20240902	110301	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5160	30	2	0.58	155777140	30366	53.23	5150	5160	5110	6660	3600	5130	5129.99	11.50	-18666	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1732	7.53	0.50	12	0.09	685.00	10244.00	6750	20240130	-23.56	4975	20240805	3.72	6750	-23.56	20240130	4975	3.72	20240805	6750	-23.56	20240130	4975	3.72	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
128	20240902	100300	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5140	10	2	0.19	82544130	16093	28.21	5150	5150	5120	6660	3600	5130	5129.19	11.50	-6851	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1726	7.50	0.50	12	0.05	685.00	10244.00	6750	20240130	-23.85	4975	20240805	3.32	6750	-23.85	20240130	4975	3.32	20240805	6750	-23.85	20240130	4975	3.32	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N
129	20240902	090258	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	5150	20	2	0.39	118270	23	0.04	5150	5150	5130	6660	3600	5130	5142.17	11.50	-9	5196	5162	5126	5092	5056	5165	5095	168	1530	500	3790	10	1	33573819	1729	7.52	0.50	12	0.00	685.00	10244.00	6750	20240130	-23.70	4975	20240805	3.52	6750	-23.70	20240130	4975	3.52	20240805	6750	-23.70	20240130	4975	3.52	20240805	1.13	N	019210	500	167 억	3862058	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History